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

Akebia Therapeutics (NQ: AKBA )

1.335 -0.055 (-3.96%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 19, 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 (%)
Aug 31, 2018 8.210 8.210 8.210 0 -0.05(-0.61%)
Aug 30, 2018 8.310 8.490 8.210 8.260 241,856 -0.03(-0.36%)
Aug 29, 2018 8.360 8.410 8.150 8.290 297,782 +0.04(+0.48%)
Aug 28, 2018 8.320 8.510 8.230 8.250 225,889 -0.07(-0.84%)
Aug 27, 2018 8.300 8.360 8.190 8.320 330,317 +0.06(+0.73%)
Aug 24, 2018 8.240 8.360 8.130 8.260 267,300 +0.06(+0.73%)
Aug 23, 2018 8.340 8.620 8.170 8.200 388,866 -0.19(-2.26%)
Aug 22, 2018 7.920 8.405 7.920 8.390 407,428 +0.50(+6.34%)
Aug 21, 2018 7.890 7.970 7.820 7.890 378,663 +0.08(+1.02%)
Aug 20, 2018 7.910 8.010 7.800 7.810 436,740 -0.05(-0.64%)
Aug 17, 2018 7.890 8.060 7.740 7.860 420,000 -0.02(-0.25%)
Aug 16, 2018 7.640 7.920 7.460 7.880 489,669 +0.29(+3.82%)
Aug 15, 2018 7.760 7.830 7.420 7.590 663,324 -0.24(-3.07%)
Aug 14, 2018 8.300 8.430 7.760 7.830 827,293 +0.01(+0.13%)
Aug 13, 2018 8.020 8.090 7.690 7.820 815,242 -0.20(-2.49%)
Aug 10, 2018 8.200 8.250 8.000 8.020 531,000 -0.20(-2.43%)
Aug 09, 2018 9.000 9.480 7.770 8.220 1,390,184 -1.50(-15.43%)
Aug 08, 2018 10.05 10.09 9.700 9.720 315,158 -0.32(-3.19%)
Aug 07, 2018 9.950 10.07 9.800 10.04 240,805 +0.14(+1.41%)
Aug 06, 2018 9.960 10.04 9.840 9.900 288,357 -0.09(-0.90%)
Aug 03, 2018 10.25 10.26 9.910 9.990 311,300 -0.24(-2.35%)
Aug 02, 2018 10.47 10.57 10.11 10.23 243,054 -0.26(-2.48%)
Aug 01, 2018 10.27 10.54 10.25 10.49 375,739 +0.19(+1.84%)
Jul 31, 2018 9.930 10.31 9.920 10.30 421,712 +0.36(+3.62%)
Jul 30, 2018 10.10 10.10 9.920 9.940 307,950 -0.10(-1.00%)
Jul 27, 2018 10.67 10.67 10.03 10.04 290,700 -0.59(-5.55%)
Jul 26, 2018 10.66 10.73 10.58 10.63 298,021 -0.02(-0.19%)
Jul 25, 2018 10.46 10.69 10.44 10.65 636,107 +0.14(+1.33%)
Jul 24, 2018 10.39 10.70 10.37 10.51 540,772 +0.18(+1.74%)
Jul 23, 2018 10.25 10.46 10.14 10.33 376,033 +0.04(+0.39%)
Jul 20, 2018 10.51 10.69 10.15 10.29 356,094 -0.22(-2.09%)
Jul 19, 2018 10.33 10.73 10.20 10.51 661,538 +0.21(+2.04%)
Jul 18, 2018 10.45 10.47 10.15 10.30 286,374 -0.19(-1.81%)
Jul 17, 2018 10.02 10.68 10.02 10.49 923,708 +0.44(+4.38%)
Jul 16, 2018 9.900 10.11 9.620 10.05 877,949 +0.10(+1.01%)
Jul 13, 2018 10.19 9.900 9.950 509,119 -0.10(-1.00%)
Jul 12, 2018 10.19 10.20 9.940 10.05 677,465 +0.08(+0.80%)
Jul 11, 2018 9.890 10.04 9.750 9.970 323,104 +0.08(+0.81%)
Jul 10, 2018 10.00 10.01 9.770 9.890 458,012 -0.10(-1.00%)
Jul 09, 2018 10.00 10.06 9.860 9.990 486,680 -0.08(-0.79%)
Jul 06, 2018 10.13 9.890 10.07 870,997 +0.09(+0.90%)
Jul 05, 2018 9.810 10.02 9.650 9.980 628,834 +0.19(+1.94%)
Jul 03, 2018 9.790 9.790 9.790 0 +0.21(+2.19%)
Jul 02, 2018 9.760 10.00 9.380 9.580 1,439,594 -0.40(-4.01%)
Jun 29, 2018 9.410 10.03 9.190 9.980 1,513,523 +0.62(+6.62%)
Jun 28, 2018 10.48 10.60 7.900 9.360 4,086,068 -1.02(-9.83%)
Jun 27, 2018 10.76 10.87 10.36 10.38 306,179 -0.41(-3.80%)
Jun 26, 2018 10.76 11.31 10.54 10.79 401,483 +0.09(+0.84%)
Jun 25, 2018 10.72 10.79 10.53 10.70 347,400 -0.05(-0.47%)
Jun 22, 2018 10.86 10.86 10.59 10.75 1,322,052 -0.09(-0.83%)
Jun 21, 2018 11.31 11.34 10.66 10.84 445,989 -0.50(-4.41%)
Jun 20, 2018 11.08 11.60 10.98 11.34 467,907 +0.31(+2.81%)
Jun 19, 2018 10.79 11.07 10.72 11.03 289,473 +0.19(+1.75%)
Jun 18, 2018 10.82 10.84 10.51 10.84 239,377 -0.08(-0.73%)
Jun 15, 2018 11.14 10.63 10.92 1,301,252 -0.22(-1.97%)
Jun 14, 2018 10.70 11.22 10.69 11.14 460,068 +0.59(+5.59%)
Jun 13, 2018 10.55 10.68 10.38 10.55 267,979 +0.01(+0.09%)
Jun 12, 2018 10.65 10.74 10.40 10.54 546,947 -0.08(-0.75%)
Jun 11, 2018 10.38 10.70 10.29 10.62 633,635 +0.23(+2.21%)
Jun 08, 2018 10.08 10.46 10.08 10.39 343,513 +0.30(+2.97%)
Jun 07, 2018 10.14 10.48 10.01 10.09 426,601 -0.02(-0.20%)
Jun 06, 2018 9.690 10.16 9.500 10.11 517,588 +0.49(+5.09%)
Jun 05, 2018 9.570 9.760 9.520 9.620 315,205 +0.05(+0.52%)
Jun 04, 2018 9.590 9.635 9.300 9.570 375,061 +0.02(+0.21%)
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.