Skip to main content

Akebia Therapeutics (NQ: AKBA )

0.4097 -0.0070 (-1.68%)
Streaming Delayed Price Updated: 10:18 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 0.4200 0.4300 0.4002 0.4167 3,070,164 +0.00(+0.63%)
Aug 15, 2022 0.4100 0.4155 0.4062 0.4141 2,082,609 +0.00(+0.17%)
Aug 12, 2022 0.3981 0.4176 0.3980 0.4134 2,091,235 +0.01(+3.71%)
Aug 11, 2022 0.4150 0.4199 0.3951 0.3986 3,185,282 -0.02(-4.11%)
Aug 10, 2022 0.3950 0.4200 0.3903 0.4157 3,686,862 +0.01(+2.77%)
Aug 09, 2022 0.4050 0.4050 0.3801 0.4045 5,483,942 -0.00(-0.12%)
Aug 08, 2022 0.4000 0.4190 0.3935 0.4050 4,923,071 +0.01(+2.53%)
Aug 05, 2022 0.3980 0.4100 0.3900 0.3950 6,811,806 -0.01(-3.66%)
Aug 04, 2022 0.4100 0.4200 0.3920 0.4100 10,693,870 +0.02(+4.99%)
Aug 03, 2022 0.3705 0.4029 0.3705 0.3905 7,650,205 +0.02(+5.37%)
Aug 02, 2022 0.3790 0.3900 0.3650 0.3706 8,406,163 -0.01(-3.36%)
Aug 01, 2022 0.3910 0.4068 0.3801 0.3835 2,657,495 -0.01(-1.92%)
Jul 29, 2022 0.4000 0.4080 0.3850 0.3910 4,692,993 -0.01(-1.88%)
Jul 28, 2022 0.4105 0.4105 0.3910 0.3985 1,289,237 -0.01(-3.60%)
Jul 27, 2022 0.4168 0.4190 0.4004 0.4134 1,148,169 +0.01(+2.07%)
Jul 26, 2022 0.4000 0.4150 0.3900 0.4050 2,049,318 +0.00(+0.75%)
Jul 25, 2022 0.4200 0.4294 0.3960 0.4020 3,503,567 -0.02(-5.41%)
Jul 22, 2022 0.4500 0.4507 0.4140 0.4250 2,517,779 -0.02(-4.08%)
Jul 21, 2022 0.4422 0.4525 0.4256 0.4431 2,520,207 +0.00(+0.25%)
Jul 20, 2022 0.4075 0.4585 0.4075 0.4420 5,486,825 +0.03(+7.46%)
Jul 19, 2022 0.4165 0.4299 0.4001 0.4113 2,969,097 +0.01(+2.44%)
Jul 18, 2022 0.4200 0.4288 0.3935 0.4015 3,154,694 -0.02(-4.84%)
Jul 15, 2022 0.4205 0.4376 0.4104 0.4219 3,288,458 -0.01(-2.94%)
Jul 14, 2022 0.4400 0.4500 0.4290 0.4347 3,894,814 -0.01(-3.03%)
Jul 13, 2022 0.4138 0.4665 0.4138 0.4483 5,487,439 -0.00(-0.33%)
Jul 12, 2022 0.4200 0.4537 0.4023 0.4498 5,520,209 +0.03(+7.02%)
Jul 11, 2022 0.4600 0.4600 0.4202 0.4203 5,359,510 -0.04(-8.69%)
Jul 08, 2022 0.4388 0.4675 0.4331 0.4603 6,128,285 +0.01(+1.99%)
Jul 07, 2022 0.4500 0.4594 0.4315 0.4513 7,277,869 -0.01(-1.89%)
Jul 06, 2022 0.3900 0.4620 0.3900 0.4600 12,887,197 +0.05(+12.47%)
Jul 05, 2022 0.3882 0.4250 0.3775 0.4090 16,236,721 +0.02(+5.14%)
Jul 01, 2022 0.4900 0.4950 0.3760 0.3890 75,452,640 +0.04(+10.17%)
Jun 30, 2022 0.3450 0.3614 0.3402 0.3531 25,651,232 -0.03(-7.15%)
Jun 29, 2022 0.4600 0.5139 0.3600 0.3803 84,331,328 +0.03(+8.56%)
Jun 28, 2022 0.3700 0.3800 0.3460 0.3503 3,717,550 -0.02(-6.39%)
Jun 27, 2022 0.3672 0.3806 0.3402 0.3742 5,343,156 +0.01(+2.46%)
Jun 24, 2022 0.4000 0.4111 0.3624 0.3652 24,019,960 -0.03(-7.12%)
Jun 23, 2022 0.3546 0.3960 0.3505 0.3932 7,833,410 +0.04(+10.51%)
Jun 22, 2022 0.3347 0.3748 0.3300 0.3558 7,101,084 +0.01(+3.07%)
Jun 21, 2022 0.3454 0.3560 0.3230 0.3452 9,164,167 +0.00(+0.97%)
Jun 17, 2022 0.3191 0.3598 0.3123 0.3419 21,209,692 +0.02(+6.48%)
Jun 16, 2022 0.3400 0.3468 0.3000 0.3211 18,279,548 -0.03(-8.96%)
Jun 15, 2022 0.3900 0.4038 0.3348 0.3527 24,560,444 -0.00(-0.23%)
Jun 14, 2022 0.3789 0.3789 0.3345 0.3535 4,009,232 -0.01(-3.63%)
Jun 13, 2022 0.3901 0.3950 0.3610 0.3668 6,034,912 -0.04(-10.01%)
Jun 10, 2022 0.4207 0.4300 0.3930 0.4076 6,111,491 -0.03(-7.76%)
Jun 09, 2022 0.4450 0.4585 0.4206 0.4419 5,356,413 -0.00(-0.72%)
Jun 08, 2022 0.4300 0.4600 0.4204 0.4451 6,526,941 +0.02(+3.73%)
Jun 07, 2022 0.3724 0.4395 0.3700 0.4291 10,547,470 +0.05(+12.42%)
Jun 06, 2022 0.4100 0.4189 0.3632 0.3817 9,876,193 -0.03(-6.90%)
Jun 03, 2022 0.3490 0.4100 0.3490 0.4100 7,782,954 +0.05(+14.05%)
Jun 02, 2022 0.3481 0.3620 0.3315 0.3595 5,381,487 +0.01(+2.45%)
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.