Skip to main content

Akebia Therapeutics (NQ: AKBA )

2.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.330 4.360 4.110 4.130 325,700 -0.19(-4.40%)
Aug 29, 2019 4.340 4.440 4.130 4.320 560,523 +0.05(+1.17%)
Aug 28, 2019 4.110 4.320 4.060 4.270 442,287 +0.15(+3.64%)
Aug 27, 2019 4.240 4.280 4.120 4.120 738,910 -0.07(-1.67%)
Aug 26, 2019 4.150 4.210 4.040 4.190 689,470 +0.14(+3.46%)
Aug 23, 2019 4.230 4.380 4.020 4.050 854,700 -0.21(-4.93%)
Aug 22, 2019 4.440 4.470 4.260 4.260 592,982 -0.17(-3.84%)
Aug 21, 2019 4.520 4.539 4.370 4.430 504,790 -0.06(-1.34%)
Aug 20, 2019 4.810 4.880 4.450 4.490 760,378 -0.34(-7.04%)
Aug 19, 2019 4.790 4.950 4.700 4.830 1,102,139 +0.13(+2.77%)
Aug 16, 2019 4.360 4.700 4.320 4.700 888,500 +0.40(+9.30%)
Aug 15, 2019 4.450 4.640 4.280 4.300 721,063 -0.13(-2.93%)
Aug 14, 2019 4.370 4.500 4.280 4.430 1,068,356 -0.05(-1.12%)
Aug 13, 2019 4.410 4.620 4.320 4.480 764,648 +0.09(+2.05%)
Aug 12, 2019 4.400 4.700 4.300 4.390 1,141,253 -0.02(-0.45%)
Aug 09, 2019 4.110 4.450 4.100 4.410 930,600 +0.24(+5.76%)
Aug 08, 2019 3.520 4.200 3.520 4.170 1,143,610 +0.51(+13.93%)
Aug 07, 2019 3.610 3.690 3.505 3.660 601,381 -0.04(-1.08%)
Aug 06, 2019 3.570 3.760 3.500 3.700 878,549 +0.15(+4.23%)
Aug 05, 2019 3.660 3.740 3.520 3.550 1,532,169 -0.26(-6.82%)
Aug 02, 2019 4.090 4.170 3.730 3.810 1,067,600 -0.33(-7.97%)
Aug 01, 2019 4.210 4.330 4.100 4.140 878,600 -0.05(-1.19%)
Jul 31, 2019 4.300 4.440 4.170 4.190 858,041 -0.12(-2.78%)
Jul 30, 2019 4.010 4.370 3.990 4.310 874,648 +0.29(+7.21%)
Jul 29, 2019 3.940 4.050 3.810 4.020 486,754 +0.13(+3.34%)
Jul 26, 2019 3.920 3.940 3.800 3.890 575,600 +0.01(+0.26%)
Jul 25, 2019 4.060 4.120 3.880 3.880 734,251 -0.18(-4.43%)
Jul 24, 2019 4.020 4.085 3.920 4.060 748,390 +0.06(+1.50%)
Jul 23, 2019 3.830 4.085 3.810 4.000 693,192 +0.22(+5.82%)
Jul 22, 2019 3.880 3.960 3.770 3.780 628,565 -0.10(-2.58%)
Jul 19, 2019 3.880 3.970 3.760 3.880 715,900 +0.04(+1.04%)
Jul 18, 2019 3.920 3.990 3.720 3.840 954,182 -0.08(-2.04%)
Jul 17, 2019 4.030 4.070 3.830 3.920 1,014,086 -0.13(-3.21%)
Jul 16, 2019 4.290 4.290 4.050 4.050 791,834 -0.22(-5.15%)
Jul 15, 2019 4.240 4.290 4.130 4.270 521,255 +0.06(+1.43%)
Jul 12, 2019 4.210 4.255 4.100 4.210 818,000 -0.01(-0.24%)
Jul 11, 2019 4.260 4.300 4.190 4.220 760,411 -0.06(-1.40%)
Jul 10, 2019 4.390 4.490 4.200 4.280 749,878 +0.00(+0.00%)
Jul 09, 2019 4.100 4.280 4.080 4.280 694,731 +0.13(+3.13%)
Jul 08, 2019 4.360 4.410 4.090 4.150 1,327,163 -0.23(-5.25%)
Jul 05, 2019 4.480 4.540 4.370 4.380 674,300 -0.13(-2.88%)
Jul 03, 2019 4.670 4.678 4.410 4.510 491,600 -0.04(-0.88%)
Jul 02, 2019 4.590 4.590 4.390 4.550 952,242 -0.30(-6.19%)
Jul 01, 2019 4.950 5.000 4.610 4.850 1,157,537 +0.01(+0.21%)
Jun 28, 2019 4.630 4.870 4.630 4.840 7,308,000 +0.21(+4.54%)
Jun 27, 2019 4.380 4.630 4.330 4.630 962,905 +0.26(+5.95%)
Jun 26, 2019 4.450 4.650 4.340 4.370 1,032,328 -0.06(-1.35%)
Jun 25, 2019 4.280 4.530 4.200 4.430 921,171 +0.17(+3.99%)
Jun 24, 2019 4.410 4.480 4.220 4.260 1,272,519 -0.16(-3.62%)
Jun 21, 2019 4.450 4.450 4.280 4.420 3,805,100 -0.04(-0.90%)
Jun 20, 2019 4.540 4.650 4.425 4.460 771,415 -0.05(-1.11%)
Jun 19, 2019 4.560 4.600 4.420 4.510 625,308 -0.06(-1.31%)
Jun 18, 2019 4.450 4.670 4.400 4.570 1,314,580 +0.14(+3.16%)
Jun 17, 2019 4.170 4.470 4.170 4.430 1,038,468 +0.33(+8.05%)
Jun 14, 2019 4.250 4.290 4.090 4.100 732,200 -0.18(-4.21%)
Jun 13, 2019 4.280 4.280 4.100 4.280 615,043 +0.04(+0.94%)
Jun 12, 2019 4.140 4.255 4.100 4.240 509,240 +0.08(+1.92%)
Jun 11, 2019 4.330 4.400 4.125 4.160 665,771 -0.14(-3.26%)
Jun 10, 2019 4.320 4.390 4.260 4.300 754,824 -0.01(-0.23%)
Jun 07, 2019 4.210 4.330 4.120 4.310 701,300 +0.08(+1.89%)
Jun 06, 2019 4.350 4.390 4.135 4.230 1,061,413 -0.12(-2.76%)
Jun 05, 2019 4.750 4.765 4.310 4.350 1,388,019 -0.36(-7.64%)
Jun 04, 2019 4.550 4.740 4.395 4.710 2,297,997 +0.22(+4.90%)
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.