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

Akebia Therapeutics (NQ: AKBA )

1.249 -0.071 (-5.40%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 30, 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 (%)
Aug 31, 2016 8.280 8.400 7.890 8.130 148,909 -0.17(-2.05%)
Aug 30, 2016 8.100 8.320 8.000 8.300 109,228 +0.18(+2.22%)
Aug 29, 2016 8.030 8.230 7.900 8.120 104,999 +0.01(+0.12%)
Aug 26, 2016 8.160 8.230 7.900 8.110 137,354 +0.02(+0.25%)
Aug 25, 2016 8.020 8.280 7.930 8.090 111,931 +0.06(+0.75%)
Aug 24, 2016 8.440 8.580 7.962 8.030 162,357 -0.39(-4.63%)
Aug 23, 2016 8.290 8.460 8.040 8.420 97,779 +0.20(+2.43%)
Aug 22, 2016 7.990 8.350 7.900 8.220 152,651 +0.27(+3.40%)
Aug 19, 2016 7.950 8.110 7.820 7.950 110,336 -0.03(-0.38%)
Aug 18, 2016 7.900 8.150 7.845 7.980 60,877 +0.08(+1.01%)
Aug 17, 2016 7.910 8.000 7.860 7.900 113,472 -0.10(-1.25%)
Aug 16, 2016 8.030 8.110 7.900 8.000 106,938 -0.08(-0.99%)
Aug 15, 2016 8.080 8.320 8.050 8.080 119,210 +0.00(+0.00%)
Aug 12, 2016 7.960 8.130 7.960 8.080 155,528 +0.13(+1.64%)
Aug 11, 2016 7.920 8.090 7.730 7.950 228,913 +0.06(+0.76%)
Aug 10, 2016 8.160 8.160 7.640 7.890 306,638 -0.11(-1.38%)
Aug 09, 2016 8.420 8.570 7.760 8.000 485,966 -0.73(-8.36%)
Aug 08, 2016 8.850 9.060 8.700 8.730 117,045 -0.08(-0.91%)
Aug 05, 2016 8.680 9.030 8.650 8.810 248,040 +0.17(+1.97%)
Aug 04, 2016 8.950 9.100 8.600 8.640 125,697 -0.25(-2.81%)
Aug 03, 2016 8.740 9.000 8.740 8.890 163,239 +0.14(+1.60%)
Aug 02, 2016 8.960 9.107 8.600 8.750 704,614 -0.23(-2.56%)
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.