Indicators

Akebia Therapeutics (NQ: AKBA )

1.150 +0.010 (+0.88%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	8.690	9.120	8.670	8.830	606,700	+0.08(+0.91%)
Sep 27, 2018	8.320	8.770	8.240	8.750	337,844	+0.48(+5.80%)
Sep 26, 2018	8.540	8.660	8.220	8.270	265,503	-0.23(-2.71%)
Sep 25, 2018	8.370	8.630	8.260	8.500	310,038	+0.12(+1.43%)
Sep 24, 2018	8.360	8.590	8.240	8.380	429,670	+0.10(+1.21%)
Sep 21, 2018	8.490	8.490	7.940	8.280	1,126,600	-0.05(-0.60%)
Sep 20, 2018	7.780	8.360	7.760	8.330	475,808	+0.59(+7.62%)
Sep 19, 2018	7.740	7.860	7.640	7.740	491,713	-0.04(-0.51%)
Sep 18, 2018	7.640	7.880	7.640	7.780	437,937	+0.17(+2.23%)
Sep 17, 2018	7.770	7.960	7.540	7.610	518,269	-0.19(-2.44%)
Sep 14, 2018	7.470	7.815	7.320	7.800	440,700	+0.36(+4.84%)
Sep 13, 2018	7.670	7.730	7.420	7.440	273,943	-0.20(-2.62%)
Sep 12, 2018	7.550	7.680	7.420	7.640	279,236	+0.07(+0.92%)
Sep 11, 2018	7.680	7.830	7.550	7.570	378,789	-0.10(-1.30%)
Sep 10, 2018	7.940	7.950	7.630	7.670	397,084	-0.28(-3.52%)
Sep 07, 2018	7.870	8.240	7.740	7.950	644,400	+0.02(+0.25%)
Sep 06, 2018	8.220	8.220	7.840	7.930	290,246	-0.23(-2.82%)
Sep 05, 2018	8.060	8.180	7.970	8.160	244,749	+0.10(+1.24%)

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.