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

Akebia Therapeutics (NQ: AKBA )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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%)
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.