Indicators

Akebia Therapeutics (NQ: AKBA )

1.255 -0.065 (-4.92%)

Streaming Delayed Price Updated: 3:34 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.4200	0.4395	0.4100	0.4152	6,201,608	-0.01(-1.21%)
Apr 28, 2022	0.4200	0.4359	0.3954	0.4203	8,265,616	-0.01(-1.48%)
Apr 27, 2022	0.4500	0.4700	0.4176	0.4266	10,552,027	-0.02(-4.46%)
Apr 26, 2022	0.4700	0.4717	0.4410	0.4465	8,423,939	-0.02(-5.16%)
Apr 25, 2022	0.4713	0.4809	0.4530	0.4708	8,386,773	-0.00(-0.19%)
Apr 22, 2022	0.4786	0.5000	0.4611	0.4717	13,418,516	-0.00(-0.65%)
Apr 21, 2022	0.4800	0.5189	0.4700	0.4748	11,419,601	-0.01(-1.06%)
Apr 20, 2022	0.4900	0.4941	0.4717	0.4799	11,311,399	-0.01(-1.26%)
Apr 19, 2022	0.4801	0.4917	0.4622	0.4860	13,245,143	+0.02(+3.23%)
Apr 18, 2022	0.5261	0.5290	0.4707	0.4708	16,290,270	-0.07(-12.52%)
Apr 14, 2022	0.4920	0.5480	0.4800	0.5382	29,206,330	+0.04(+7.96%)
Apr 13, 2022	0.4700	0.5276	0.4700	0.4985	19,343,820	+0.01(+2.66%)
Apr 12, 2022	0.5103	0.5121	0.4729	0.4856	15,550,998	-0.03(-5.01%)
Apr 11, 2022	0.5195	0.5294	0.4964	0.5112	12,272,471	-0.03(-6.03%)
Apr 08, 2022	0.5376	0.5500	0.4850	0.5440	23,769,120	+0.00(+0.46%)
Apr 07, 2022	0.5695	0.5977	0.5328	0.5415	12,889,712	-0.03(-5.05%)
Apr 06, 2022	0.6000	0.6013	0.5700	0.5703	11,205,734	-0.03(-5.74%)
Apr 05, 2022	0.6537	0.6600	0.6020	0.6050	16,266,837	-0.05(-8.18%)
Apr 04, 2022	0.6679	0.6983	0.6499	0.6589	15,290,524	-0.01(-1.33%)

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.