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

Akebia Therapeutics (NQ: AKBA )

1.340 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.320 1.350 1.290 1.340 2,475,964 +0.01(+0.75%)
Apr 25, 2024 1.350 1.350 1.310 1.330 2,558,624 -0.04(-2.92%)
Apr 24, 2024 1.370 1.400 1.350 1.370 1,517,365 +0.00(+0.00%)
Apr 23, 2024 1.380 1.410 1.350 1.370 2,093,573 +0.01(+0.74%)
Apr 22, 2024 1.370 1.400 1.340 1.360 2,005,076 +0.00(+0.00%)
Apr 19, 2024 1.350 1.380 1.310 1.360 2,956,394 -0.03(-2.16%)
Apr 18, 2024 1.370 1.435 1.330 1.390 2,549,627 +0.00(+0.00%)
Apr 17, 2024 1.400 1.420 1.360 1.390 2,935,938 -0.01(-0.71%)
Apr 16, 2024 1.380 1.425 1.320 1.400 4,128,922 +0.01(+0.72%)
Apr 15, 2024 1.420 1.450 1.390 1.390 3,888,302 -0.07(-4.79%)
Apr 12, 2024 1.520 1.540 1.420 1.460 4,105,837 -0.07(-4.58%)
Apr 11, 2024 1.550 1.550 1.470 1.530 3,152,229 -0.03(-1.92%)
Apr 10, 2024 1.580 1.620 1.520 1.560 5,428,794 +0.02(+1.30%)
Apr 09, 2024 1.500 1.560 1.470 1.540 3,540,199 +0.01(+0.65%)
Apr 08, 2024 1.480 1.540 1.420 1.530 3,745,588 +0.04(+2.68%)
Apr 05, 2024 1.510 1.560 1.480 1.490 3,657,006 -0.02(-1.32%)
Apr 04, 2024 1.470 1.600 1.460 1.510 6,187,876 +0.02(+1.34%)
Apr 03, 2024 1.590 1.590 1.430 1.490 8,625,205 -0.09(-5.70%)
Apr 02, 2024 1.550 1.610 1.470 1.580 8,115,480 -0.05(-3.07%)
Apr 01, 2024 1.880 1.930 1.550 1.630 14,067,119 -0.20(-10.93%)
Mar 28, 2024 2.470 2.480 1.799 1.830 61,076,632 -0.41(-18.30%)
Mar 27, 2024 2.060 2.335 2.045 2.240 9,937,503 +0.24(+12.00%)
Mar 26, 2024 2.200 2.221 1.910 2.000 10,223,982 -0.21(-9.50%)
Mar 25, 2024 2.240 2.330 2.148 2.210 8,474,488 +0.04(+1.84%)
Mar 22, 2024 2.070 2.240 2.020 2.170 7,876,783 +0.13(+6.37%)
Mar 21, 2024 1.960 2.080 1.940 2.040 6,523,544 +0.10(+5.15%)
Mar 20, 2024 1.870 1.940 1.780 1.940 5,203,516 +0.11(+6.01%)
Mar 19, 2024 1.880 1.937 1.792 1.830 4,343,909 -0.06(-3.17%)
Mar 18, 2024 1.760 2.050 1.695 1.890 9,665,158 +0.19(+11.18%)
Mar 15, 2024 1.600 1.820 1.520 1.700 13,612,010 +0.33(+24.09%)
Mar 14, 2024 1.430 1.430 1.340 1.370 2,730,470 -0.04(-2.84%)
Mar 13, 2024 1.450 1.500 1.405 1.410 2,062,133 -0.01(-0.70%)
Mar 12, 2024 1.450 1.450 1.360 1.420 3,376,643 -0.02(-1.39%)
Mar 11, 2024 1.520 1.550 1.430 1.440 3,162,654 -0.03(-2.04%)
Mar 08, 2024 1.490 1.570 1.450 1.470 2,472,546 +0.01(+0.68%)
Mar 07, 2024 1.500 1.560 1.460 1.460 2,196,402 -0.03(-2.01%)
Mar 06, 2024 1.640 1.640 1.460 1.490 3,943,548 -0.11(-6.88%)
Mar 05, 2024 1.600 1.659 1.580 1.600 2,042,467 -0.02(-1.23%)
Mar 04, 2024 1.770 1.790 1.610 1.620 3,024,362 -0.09(-5.26%)
Mar 01, 2024 1.570 1.710 1.570 1.710 3,513,366 +0.13(+8.23%)
Feb 29, 2024 1.580 1.635 1.540 1.580 1,965,242 +0.04(+2.60%)
Feb 28, 2024 1.680 1.680 1.540 1.540 2,501,787 -0.10(-6.10%)
Feb 27, 2024 1.510 1.680 1.480 1.640 4,197,992 +0.13(+8.61%)
Feb 26, 2024 1.380 1.540 1.370 1.510 2,929,298 +0.16(+11.85%)
Feb 23, 2024 1.400 1.400 1.320 1.350 3,082,993 -0.04(-2.88%)
Feb 22, 2024 1.420 1.465 1.380 1.390 2,311,621 -0.03(-2.11%)
Feb 21, 2024 1.460 1.475 1.410 1.420 1,853,584 -0.02(-1.39%)
Feb 20, 2024 1.460 1.510 1.420 1.440 2,486,086 -0.01(-0.69%)
Feb 16, 2024 1.450 1.480 1.430 1.450 1,936,196 -0.02(-1.36%)
Feb 15, 2024 1.530 1.540 1.400 1.470 3,554,776 -0.06(-3.92%)
Feb 14, 2024 1.550 1.580 1.520 1.530 1,429,153 +0.01(+0.66%)
Feb 13, 2024 1.620 1.634 1.500 1.520 2,112,363 -0.10(-6.17%)
Feb 12, 2024 1.620 1.670 1.610 1.620 1,895,762 -0.02(-1.22%)
Feb 09, 2024 1.640 1.641 1.620 1.640 1,329,705 +0.01(+0.61%)
Feb 08, 2024 1.640 1.685 1.620 1.630 1,438,070 -0.02(-1.21%)
Feb 07, 2024 1.700 1.700 1.625 1.650 1,178,138 -0.03(-1.79%)
Feb 06, 2024 1.630 1.730 1.630 1.680 1,277,146 +0.03(+1.82%)
Feb 05, 2024 1.650 1.690 1.590 1.650 1,006,026 +0.00(+0.00%)
Feb 02, 2024 1.710 1.710 1.620 1.650 1,373,581 -0.06(-3.51%)
Feb 01, 2024 1.700 1.740 1.640 1.710 1,976,556 +0.03(+1.79%)
Jan 31, 2024 1.650 1.780 1.590 1.680 1,964,043 +0.04(+2.44%)
Jan 30, 2024 1.800 1.810 1.581 1.640 3,410,001 -0.15(-8.38%)
Jan 29, 2024 1.630 1.820 1.600 1.790 3,276,056 +0.17(+10.49%)
Jan 26, 2024 1.480 1.640 1.480 1.620 2,121,415 +0.12(+8.00%)
Jan 25, 2024 1.480 1.520 1.470 1.500 864,978 +0.03(+2.04%)
Jan 24, 2024 1.410 1.540 1.410 1.470 1,915,354 +0.07(+5.00%)
Jan 23, 2024 1.400 1.445 1.380 1.400 1,511,697 +0.01(+0.72%)
Jan 22, 2024 1.410 1.430 1.390 1.390 1,785,188 -0.01(-0.71%)
Jan 19, 2024 1.410 1.420 1.290 1.400 2,832,446 +0.00(+0.00%)
Jan 18, 2024 1.430 1.440 1.350 1.400 1,934,040 -0.02(-1.41%)
Jan 17, 2024 1.440 1.480 1.400 1.420 2,260,566 -0.03(-2.07%)
Jan 16, 2024 1.550 1.550 1.400 1.450 3,661,988 -0.10(-6.45%)
Jan 12, 2024 1.560 1.600 1.540 1.550 1,157,916 +0.00(+0.00%)
Jan 11, 2024 1.560 1.580 1.510 1.550 1,305,543 -0.03(-1.90%)
Jan 10, 2024 1.600 1.600 1.500 1.580 1,968,329 +0.02(+1.28%)
Jan 09, 2024 1.590 1.590 1.520 1.560 1,791,490 -0.01(-0.64%)
Jan 08, 2024 1.490 1.580 1.430 1.570 2,534,332 +0.09(+6.08%)
Jan 05, 2024 1.530 1.595 1.455 1.480 2,408,136 -0.04(-2.63%)
Jan 04, 2024 1.380 1.520 1.360 1.520 4,478,471 +0.15(+10.95%)
Jan 03, 2024 1.290 1.380 1.270 1.370 2,879,873 +0.10(+7.87%)
Jan 02, 2024 1.220 1.300 1.210 1.270 1,294,823 +0.03(+2.42%)
Dec 29, 2023 1.300 1.310 1.220 1.240 2,126,669 -0.04(-3.13%)
Dec 28, 2023 1.180 1.310 1.180 1.280 3,841,458 +0.08(+6.67%)
Dec 27, 2023 1.210 1.220 1.160 1.200 1,473,603 +0.01(+0.84%)
Dec 26, 2023 1.190 1.240 1.175 1.190 1,163,101 +0.00(+0.00%)
Dec 22, 2023 1.220 1.221 1.160 1.190 1,482,474 -0.01(-0.83%)
Dec 21, 2023 1.220 1.240 1.200 1.200 1,579,341 +0.00(+0.00%)
Dec 20, 2023 1.200 1.230 1.170 1.200 1,165,018 +0.01(+0.84%)
Dec 19, 2023 1.190 1.210 1.150 1.190 1,458,543 +0.04(+3.48%)
Dec 18, 2023 1.160 1.200 1.140 1.150 1,066,213 +0.00(+0.00%)
Dec 15, 2023 1.150 1.155 1.110 1.150 1,356,736 +0.02(+1.77%)
Dec 14, 2023 1.140 1.159 1.105 1.130 1,295,231 +0.02(+1.80%)
Dec 13, 2023 1.090 1.130 1.071 1.110 1,036,570 +0.04(+3.74%)
Dec 12, 2023 1.110 1.130 1.050 1.070 812,796 -0.04(-3.60%)
Dec 11, 2023 1.110 1.150 1.100 1.110 779,284 -0.02(-1.77%)
Dec 08, 2023 1.170 1.175 1.120 1.130 889,359 -0.04(-3.42%)
Dec 07, 2023 1.190 1.200 1.144 1.170 912,652 +0.01(+0.86%)
Dec 06, 2023 1.140 1.170 1.110 1.160 960,815 +0.04(+3.57%)
Dec 05, 2023 1.140 1.180 1.110 1.120 1,061,448 -0.03(-2.61%)
Dec 04, 2023 1.090 1.180 1.070 1.150 2,060,002 +0.08(+7.48%)
Dec 01, 2023 1.060 1.090 1.020 1.070 1,211,856 +0.01(+0.94%)
Nov 30, 2023 0.9900 1.080 0.9800 1.060 1,611,600 +0.06(+6.00%)
Nov 29, 2023 1.000 1.040 0.9700 1.000 609,389 +0.04(+4.17%)
Nov 28, 2023 0.9900 0.9998 0.9515 0.9600 558,124 -0.03(-3.05%)
Nov 27, 2023 1.000 1.040 0.9900 0.9902 499,356 -0.01(-0.98%)
Nov 24, 2023 1.000 1.030 0.9914 1.000 195,287 +0.01(+1.01%)
Nov 22, 2023 1.000 1.018 0.9724 0.9900 466,295 +0.01(+0.51%)
Nov 21, 2023 1.020 1.020 0.9810 0.9850 679,361 -0.04(-3.43%)
Nov 20, 2023 1.000 1.060 1.000 1.020 894,426 +0.02(+2.00%)
Nov 17, 2023 1.020 1.048 0.9901 1.000 1,091,168 +0.01(+1.12%)
Nov 16, 2023 1.020 1.020 0.9531 0.9889 597,779 -0.01(-1.11%)
Nov 15, 2023 1.010 1.100 1.000 1.000 1,882,881 -0.03(-2.91%)
Nov 14, 2023 0.9319 1.030 0.9319 1.030 1,691,359 +0.11(+11.56%)
Nov 13, 2023 0.9100 0.9426 0.8800 0.9233 981,643 +0.03(+3.39%)
Nov 10, 2023 0.9196 0.9600 0.8860 0.8930 1,348,739 -0.02(-1.88%)
Nov 09, 2023 0.9700 0.9973 0.9011 0.9101 1,431,492 -0.05(-5.20%)
Nov 08, 2023 1.030 1.070 0.9522 0.9600 2,760,456 -0.13(-11.93%)
Nov 07, 2023 1.010 1.160 0.9900 1.090 2,729,513 +0.09(+9.00%)
Nov 06, 2023 0.9800 1.020 0.9022 1.000 2,927,559 +0.06(+5.83%)
Nov 03, 2023 0.9300 0.9500 0.9000 0.9449 2,217,459 +0.06(+6.95%)
Nov 02, 2023 0.8900 0.9400 0.8700 0.8835 915,784 +0.00(+0.17%)
Nov 01, 2023 0.8800 0.8990 0.8367 0.8820 983,333 +0.00(+0.23%)
Oct 31, 2023 0.8600 0.8999 0.8360 0.8800 953,907 +0.03(+4.04%)
Oct 30, 2023 0.8400 0.8900 0.8200 0.8458 1,332,714 +0.01(+0.68%)
Oct 27, 2023 0.8400 0.8488 0.8000 0.8401 1,230,710 +0.02(+2.10%)
Oct 26, 2023 0.8100 0.8400 0.7801 0.8228 873,498 +0.02(+2.85%)
Oct 25, 2023 0.8500 0.8798 0.7900 0.8000 3,508,759 -0.06(-6.65%)
Oct 24, 2023 0.8300 0.8700 0.8300 0.8570 755,810 +0.02(+2.06%)
Oct 23, 2023 0.8338 0.8805 0.8003 0.8397 1,024,656 +0.01(+1.18%)
Oct 20, 2023 0.8350 0.8632 0.8100 0.8299 1,283,269 -0.00(-0.53%)
Oct 19, 2023 0.8677 0.8796 0.8202 0.8343 1,496,694 -0.03(-3.75%)
Oct 18, 2023 0.9066 0.9389 0.8000 0.8668 1,906,245 -0.04(-4.46%)
Oct 17, 2023 0.9000 0.9594 0.9002 0.9073 1,544,252 +0.03(+3.09%)
Oct 16, 2023 0.9070 0.9199 0.8515 0.8801 2,301,029 -0.03(-3.00%)
Oct 13, 2023 0.9200 0.9200 0.8843 0.9073 1,583,079 -0.02(-2.44%)
Oct 12, 2023 1.010 1.030 0.9131 0.9300 3,152,815 -0.09(-8.82%)
Oct 11, 2023 1.060 1.070 1.000 1.020 1,067,936 -0.05(-4.67%)
Oct 10, 2023 1.010 1.090 1.000 1.070 887,900 +0.06(+5.94%)
Oct 09, 2023 1.020 1.050 1.000 1.010 708,737 -0.05(-4.72%)
Oct 06, 2023 1.030 1.070 0.9900 1.060 1,019,157 +0.03(+2.91%)
Oct 05, 2023 1.120 1.120 1.020 1.030 2,416,400 -0.08(-7.21%)
Oct 04, 2023 1.060 1.150 1.045 1.110 1,432,217 +0.06(+5.71%)
Oct 03, 2023 1.110 1.130 1.050 1.050 1,355,041 -0.10(-8.70%)
Oct 02, 2023 1.130 1.160 1.100 1.150 966,949 +0.01(+0.88%)
Sep 29, 2023 1.140 1.205 1.130 1.140 1,029,262 +0.02(+1.79%)
Sep 28, 2023 1.180 1.180 1.110 1.120 1,510,356 -0.03(-2.61%)
Sep 27, 2023 1.210 1.210 1.140 1.150 1,159,386 -0.02(-1.71%)
Sep 26, 2023 1.140 1.250 1.135 1.170 1,125,177 +0.04(+3.54%)
Sep 25, 2023 1.150 1.150 1.100 1.130 1,167,891 -0.05(-4.24%)
Sep 22, 2023 1.160 1.190 1.150 1.180 775,900 +0.02(+1.72%)
Sep 21, 2023 1.200 1.200 1.150 1.160 1,045,707 -0.04(-3.33%)
Sep 20, 2023 1.230 1.250 1.200 1.200 973,509 -0.02(-1.64%)
Sep 19, 2023 1.230 1.240 1.200 1.220 757,425 -0.02(-1.61%)
Sep 18, 2023 1.230 1.260 1.205 1.240 1,011,994 -0.02(-1.59%)
Sep 15, 2023 1.250 1.275 1.210 1.260 1,541,167 +0.00(+0.00%)
Sep 14, 2023 1.210 1.270 1.210 1.260 923,380 +0.04(+3.28%)
Sep 13, 2023 1.280 1.280 1.210 1.220 1,314,566 -0.04(-3.17%)
Sep 12, 2023 1.250 1.330 1.230 1.260 1,459,443 -0.04(-3.08%)
Sep 11, 2023 1.300 1.340 1.270 1.300 831,490 +0.02(+1.56%)
Sep 08, 2023 1.200 1.290 1.190 1.280 998,886 +0.07(+5.79%)
Sep 07, 2023 1.250 1.270 1.200 1.210 1,064,312 -0.04(-3.20%)
Sep 06, 2023 1.240 1.320 1.235 1.250 1,084,985 +0.03(+2.46%)
Sep 05, 2023 1.330 1.330 1.210 1.220 2,311,766 -0.11(-8.27%)
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.