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

Akebia Therapeutics (NQ: AKBA )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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%)
Aug 01, 2016 8.940 9.210 8.830 8.980 163,039 +0.03(+0.34%)
Jul 29, 2016 9.010 9.010 8.830 8.950 124,177 -0.06(-0.67%)
Jul 28, 2016 9.170 9.180 8.910 9.010 132,559 -0.17(-1.85%)
Jul 27, 2016 8.710 9.210 8.710 9.180 246,300 +0.47(+5.40%)
Jul 26, 2016 8.550 8.730 8.500 8.710 94,096 +0.14(+1.63%)
Jul 25, 2016 8.600 8.730 8.484 8.570 77,957 -0.05(-0.58%)
Jul 22, 2016 8.610 8.880 8.470 8.620 137,425 +0.02(+0.23%)
Jul 21, 2016 8.470 8.730 8.470 8.600 115,583 +0.14(+1.65%)
Jul 20, 2016 8.210 8.500 8.150 8.460 94,488 +0.26(+3.17%)
Jul 19, 2016 8.450 8.470 8.170 8.200 87,313 -0.25(-2.96%)
Jul 18, 2016 8.600 8.650 8.350 8.450 112,120 -0.11(-1.29%)
Jul 15, 2016 8.640 8.770 8.080 8.560 147,679 -0.01(-0.12%)
Jul 14, 2016 8.830 8.880 8.365 8.570 405,679 -0.22(-2.50%)
Jul 13, 2016 8.930 9.010 8.750 8.790 549,693 -0.08(-0.90%)
Jul 12, 2016 8.720 8.940 8.700 8.870 231,133 +0.18(+2.07%)
Jul 11, 2016 8.810 8.960 8.665 8.690 205,319 -0.11(-1.25%)
Jul 08, 2016 8.130 8.830 8.100 8.800 283,086 +0.70(+8.64%)
Jul 07, 2016 8.030 8.180 7.890 8.100 174,054 +0.60(+8.00%)
Jul 05, 2016 7.550 7.850 7.360 7.500 215,941 -0.13(-1.70%)
Jul 01, 2016 7.520 7.630 7.630 7.630 132,300 +0.15(+2.01%)
Jun 30, 2016 7.430 7.540 7.300 7.480 180,387 +0.06(+0.81%)
Jun 29, 2016 7.760 7.760 7.310 7.420 363,164 -0.25(-3.26%)
Jun 28, 2016 7.230 7.790 7.230 7.670 238,046 +0.43(+5.94%)
Jun 27, 2016 7.230 7.450 7.000 7.240 281,773 -0.23(-3.08%)
Jun 24, 2016 7.300 7.690 7.110 7.470 833,075 -0.32(-4.11%)
Jun 23, 2016 7.330 7.790 7.330 7.790 195,076 +0.46(+6.28%)
Jun 22, 2016 7.330 7.690 7.120 7.330 443,297 -0.08(-1.08%)
Jun 21, 2016 7.580 7.600 7.250 7.410 501,406 -0.17(-2.24%)
Jun 20, 2016 7.990 7.990 7.230 7.580 750,798 -0.37(-4.65%)
Jun 17, 2016 8.560 8.560 7.910 7.950 383,574 -0.61(-7.13%)
Jun 16, 2016 8.410 8.630 8.320 8.560 117,639 +0.07(+0.82%)
Jun 15, 2016 8.350 8.700 8.350 8.490 117,043 +0.14(+1.68%)
Jun 14, 2016 8.370 8.550 8.220 8.350 143,136 -0.06(-0.71%)
Jun 13, 2016 8.310 8.600 8.230 8.410 187,568 +0.04(+0.48%)
Jun 10, 2016 8.400 8.550 8.300 8.370 122,885 -0.11(-1.30%)
Jun 09, 2016 8.600 8.720 8.450 8.480 149,725 -0.18(-2.08%)
Jun 08, 2016 8.590 8.750 8.480 8.660 176,142 +0.06(+0.70%)
Jun 07, 2016 8.670 8.780 8.510 8.600 237,320 -0.16(-1.83%)
Jun 06, 2016 8.850 8.980 8.655 8.760 214,695 -0.08(-0.90%)
Jun 03, 2016 9.080 9.080 8.540 8.840 181,852 -0.24(-2.64%)
Jun 02, 2016 8.872 9.180 8.872 9.080 256,946 +0.09(+1.00%)
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.