Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akebia Therapeutics (NQ: AKBA )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.510 10.43 9.420 10.29 583,321 +0.92(+9.82%)
Jun 29, 2015 9.370 9.720 9.080 9.370 436,778 -0.20(-2.09%)
Jun 26, 2015 9.510 9.760 9.230 9.570 2,406,391 +0.16(+1.70%)
Jun 25, 2015 9.310 9.520 9.010 9.410 462,490 +0.11(+1.18%)
Jun 24, 2015 9.670 9.670 9.100 9.300 403,095 -0.40(-4.12%)
Jun 23, 2015 9.960 10.18 9.060 9.700 1,048,757 +0.12(+1.25%)
Jun 22, 2015 8.560 9.950 8.440 9.580 2,260,686 +1.59(+19.90%)
Jun 19, 2015 8.240 8.320 7.980 7.990 324,275 -0.29(-3.50%)
Jun 18, 2015 8.098 8.310 8.010 8.280 249,122 +0.26(+3.24%)
Jun 17, 2015 8.300 8.300 7.980 8.020 201,665 -0.22(-2.67%)
Jun 16, 2015 8.020 8.367 7.890 8.240 243,706 +0.16(+1.98%)
Jun 15, 2015 8.070 8.350 7.840 8.080 278,449 +0.17(+2.15%)
Jun 12, 2015 7.700 8.060 7.613 7.910 134,931 +0.15(+1.93%)
Jun 11, 2015 7.850 7.910 7.690 7.760 127,137 -0.10(-1.27%)
Jun 10, 2015 7.950 7.950 7.650 7.860 159,240 +0.03(+0.38%)
Jun 09, 2015 8.150 8.290 7.750 7.830 322,060 -0.34(-4.16%)
Jun 08, 2015 8.520 8.700 8.120 8.170 285,925 -0.31(-3.66%)
Jun 05, 2015 8.180 8.600 7.980 8.480 439,677 +0.25(+3.04%)
Jun 04, 2015 7.910 8.230 7.860 8.230 142,307 +0.24(+3.00%)
Jun 03, 2015 8.000 8.155 7.810 7.990 186,492 +0.05(+0.63%)
Jun 02, 2015 7.760 8.040 7.560 7.940 162,580 +0.13(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.