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

Akebia Therapeutics (NQ: AKBA )

1.260 -0.060 (-4.55%)
Streaming Delayed Price Updated: 4:00 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, 2015 6.990 7.160 6.810 6.960 281,184 -0.04(-0.57%)
Aug 28, 2015 6.460 7.070 6.380 7.000 174,825 +0.53(+8.19%)
Aug 27, 2015 6.390 6.570 6.270 6.470 162,814 +0.12(+1.89%)
Aug 26, 2015 6.290 6.410 5.990 6.350 263,600 +0.25(+4.10%)
Aug 25, 2015 6.600 6.610 5.910 6.100 372,033 -0.15(-2.40%)
Aug 24, 2015 6.170 6.760 6.100 6.250 354,267 -0.40(-6.02%)
Aug 21, 2015 6.260 6.845 6.250 6.650 283,890 +0.33(+5.22%)
Aug 20, 2015 6.980 6.980 6.310 6.320 360,723 -0.70(-9.97%)
Aug 19, 2015 6.830 7.040 6.510 7.020 396,525 +0.13(+1.89%)
Aug 18, 2015 7.150 7.360 6.740 6.890 290,767 -0.31(-4.31%)
Aug 17, 2015 7.100 7.400 7.000 7.200 205,243 +0.10(+1.41%)
Aug 14, 2015 7.520 7.600 6.940 7.100 439,279 -0.42(-5.59%)
Aug 13, 2015 7.890 8.470 7.500 7.520 428,318 -0.47(-5.88%)
Aug 12, 2015 9.180 9.490 7.550 7.990 750,150 -1.45(-15.36%)
Aug 11, 2015 9.140 9.750 9.110 9.440 258,830 -0.18(-1.87%)
Aug 10, 2015 9.270 9.943 9.270 9.620 215,163 +0.32(+3.44%)
Aug 07, 2015 9.490 9.670 9.090 9.300 365,886 -0.22(-2.31%)
Aug 06, 2015 10.45 10.95 9.500 9.520 253,731 -0.96(-9.16%)
Aug 05, 2015 10.63 10.95 10.36 10.48 254,970 -0.14(-1.32%)
Aug 04, 2015 9.770 10.90 9.640 10.62 478,130 +0.81(+8.26%)
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.