Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.830 -0.410 (-18.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.3625 0.3768 0.3600 0.3643 1,206,016 +0.01(+2.62%)
Aug 30, 2022 0.3800 0.3768 0.3523 0.3550 1,605,346 -0.01(-3.27%)
Aug 29, 2022 0.3600 0.3790 0.3600 0.3670 1,771,620 -0.01(-2.34%)
Aug 26, 2022 0.3971 0.4000 0.3685 0.3758 2,273,985 -0.02(-6.05%)
Aug 25, 2022 0.3876 0.4098 0.3876 0.4000 2,043,689 +0.01(+2.56%)
Aug 24, 2022 0.3700 0.3999 0.3639 0.3900 2,668,508 +0.02(+5.41%)
Aug 23, 2022 0.3658 0.3799 0.3651 0.3700 1,315,870 +0.00(+0.00%)
Aug 22, 2022 0.3848 0.3889 0.3515 0.3700 3,220,543 -0.01(-3.14%)
Aug 19, 2022 0.3990 0.3999 0.3751 0.3820 3,088,566 -0.02(-4.50%)
Aug 18, 2022 0.4100 0.4099 0.3905 0.4000 3,290,985 -0.01(-1.48%)
Aug 17, 2022 0.4152 0.4194 0.4011 0.4060 2,361,623 -0.01(-2.57%)
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 0.3400 0.3614 0.3402 0.3531 25,652,256 -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%)
Jun 01, 2022 0.3900 0.3900 0.3405 0.3509 7,517,411 -0.02(-5.14%)
May 31, 2022 0.3700 0.4084 0.3560 0.3699 9,007,048 -0.00(-0.78%)
May 27, 2022 0.3400 0.3728 0.3315 0.3728 8,060,166 +0.03(+10.04%)
May 26, 2022 0.3279 0.3589 0.3250 0.3388 8,652,391 +0.01(+2.67%)
May 25, 2022 0.3164 0.3399 0.3120 0.3300 5,372,901 +0.01(+3.94%)
May 24, 2022 0.3202 0.3300 0.3001 0.3175 7,303,046 -0.01(-1.73%)
May 23, 2022 0.3300 0.3372 0.3139 0.3231 9,320,407 -0.01(-2.15%)
May 20, 2022 0.3600 0.3682 0.3100 0.3302 11,498,582 -0.02(-4.57%)
May 19, 2022 0.3351 0.3650 0.3200 0.3460 6,913,202 +0.01(+3.47%)
May 18, 2022 0.3610 0.3794 0.3246 0.3344 11,894,121 -0.03(-9.38%)
May 17, 2022 0.3896 0.3929 0.3600 0.3690 9,263,037 -0.01(-2.89%)
May 16, 2022 0.3550 0.3887 0.3502 0.3800 10,624,323 -0.07(-15.41%)
May 13, 2022 0.4200 0.4547 0.4200 0.4492 8,922,317 +0.04(+8.82%)
May 12, 2022 0.3971 0.4283 0.3875 0.4128 9,465,437 -0.00(-1.08%)
May 11, 2022 0.4146 0.4499 0.4002 0.4173 9,714,835 -0.01(-2.48%)
May 10, 2022 0.3801 0.4487 0.3801 0.4279 17,386,896 +0.08(+23.89%)
May 09, 2022 0.3700 0.3886 0.3454 0.3454 9,314,140 -0.04(-10.26%)
May 06, 2022 0.4000 0.4180 0.3849 0.3849 8,410,360 -0.03(-7.01%)
May 05, 2022 0.4200 0.4350 0.4055 0.4139 7,279,381 -0.02(-5.05%)
May 04, 2022 0.4340 0.4385 0.4019 0.4359 6,397,815 +0.01(+2.52%)
May 03, 2022 0.4223 0.4472 0.4150 0.4252 7,539,024 -0.01(-1.23%)
May 02, 2022 0.4100 0.4309 0.3968 0.4305 10,986,363 +0.02(+3.68%)
Apr 29, 2022 0.4200 0.4395 0.4100 0.4152 6,201,608 -0.01(-1.21%)
Apr 28, 2022 0.4200 0.4359 0.3954 0.4203 8,265,616 -0.01(-1.48%)
Apr 27, 2022 0.4500 0.4700 0.4176 0.4266 10,552,027 -0.02(-4.46%)
Apr 26, 2022 0.4700 0.4717 0.4410 0.4465 8,423,939 -0.02(-5.16%)
Apr 25, 2022 0.4713 0.4809 0.4530 0.4708 8,386,773 -0.00(-0.19%)
Apr 22, 2022 0.4786 0.5000 0.4611 0.4717 13,418,516 -0.00(-0.65%)
Apr 21, 2022 0.4800 0.5189 0.4700 0.4748 11,419,601 -0.01(-1.06%)
Apr 20, 2022 0.4900 0.4941 0.4717 0.4799 11,311,399 -0.01(-1.26%)
Apr 19, 2022 0.4801 0.4917 0.4622 0.4860 13,245,143 +0.02(+3.23%)
Apr 18, 2022 0.5261 0.5290 0.4707 0.4708 16,290,270 -0.07(-12.52%)
Apr 14, 2022 0.4920 0.5480 0.4800 0.5382 29,206,330 +0.04(+7.96%)
Apr 13, 2022 0.4700 0.5276 0.4700 0.4985 19,343,820 +0.01(+2.66%)
Apr 12, 2022 0.5103 0.5121 0.4729 0.4856 15,550,998 -0.03(-5.01%)
Apr 11, 2022 0.5195 0.5294 0.4964 0.5112 12,272,471 -0.03(-6.03%)
Apr 08, 2022 0.5376 0.5500 0.4850 0.5440 23,769,120 +0.00(+0.46%)
Apr 07, 2022 0.5695 0.5977 0.5328 0.5415 12,889,712 -0.03(-5.05%)
Apr 06, 2022 0.6000 0.6013 0.5700 0.5703 11,205,734 -0.03(-5.74%)
Apr 05, 2022 0.6537 0.6600 0.6020 0.6050 16,266,837 -0.05(-8.18%)
Apr 04, 2022 0.6679 0.6983 0.6499 0.6589 15,290,524 -0.01(-1.33%)
Apr 01, 2022 0.7147 0.7149 0.6510 0.6678 18,116,748 -0.05(-6.98%)
Mar 31, 2022 0.7804 0.7830 0.6923 0.7179 41,724,512 -0.11(-13.41%)
Mar 30, 2022 2.340 2.340 0.6720 0.8291 81,109,672 -1.61(-66.02%)
Mar 29, 2022 2.500 2.555 2.380 2.440 11,261,121 +0.00(+0.00%)
Mar 28, 2022 2.500 2.600 2.310 2.440 11,682,233 +0.02(+0.83%)
Mar 25, 2022 2.500 2.510 2.400 2.420 5,659,770 -0.08(-3.20%)
Mar 24, 2022 2.550 2.559 2.450 2.500 4,248,692 +0.03(+1.21%)
Mar 23, 2022 2.500 2.580 2.470 2.470 5,152,704 -0.09(-3.52%)
Mar 22, 2022 2.430 2.600 2.420 2.560 4,045,794 +0.16(+6.67%)
Mar 21, 2022 2.530 2.550 2.390 2.400 5,480,323 -0.10(-4.00%)
Mar 18, 2022 2.450 2.550 2.450 2.500 7,474,601 +0.02(+0.81%)
Mar 17, 2022 2.330 2.520 2.280 2.480 4,998,736 +0.14(+5.98%)
Mar 16, 2022 2.340 2.350 2.210 2.340 6,330,607 +0.04(+1.74%)
Mar 15, 2022 2.430 2.440 2.250 2.300 6,130,496 -0.09(-3.77%)
Mar 14, 2022 2.680 2.680 2.340 2.390 6,943,692 -0.22(-8.43%)
Mar 11, 2022 2.780 2.790 2.580 2.610 5,460,199 -0.16(-5.78%)
Mar 10, 2022 2.850 2.860 2.745 2.770 5,242,151 -0.16(-5.46%)
Mar 09, 2022 2.520 2.930 2.505 2.930 7,688,267 +0.40(+15.81%)
Mar 08, 2022 2.530 2.630 2.370 2.530 5,475,825 +0.00(+0.00%)
Mar 07, 2022 2.450 2.570 2.420 2.530 3,260,269 +0.11(+4.55%)
Mar 04, 2022 2.610 2.680 2.350 2.420 8,054,447 -0.23(-8.68%)
Mar 03, 2022 2.470 2.700 2.410 2.650 5,606,413 +0.20(+8.16%)
Mar 02, 2022 2.150 2.480 2.110 2.450 4,707,809 +0.30(+13.95%)
Mar 01, 2022 2.270 2.270 2.120 2.150 4,112,775 -0.01(-0.46%)
Feb 28, 2022 2.180 2.210 2.110 2.160 4,477,103 -0.03(-1.37%)
Feb 25, 2022 2.180 2.210 2.140 2.190 3,993,714 +0.04(+1.86%)
Feb 24, 2022 1.920 2.160 1.880 2.150 4,433,496 +0.17(+8.59%)
Feb 23, 2022 2.040 2.045 1.950 1.980 4,473,655 +0.01(+0.51%)
Feb 22, 2022 1.820 2.030 1.780 1.970 5,961,588 +0.16(+8.84%)
Feb 18, 2022 1.810 0 +0.01(+0.56%)
Feb 17, 2022 1.850 1.895 1.800 1.800 2,386,195 -0.07(-3.74%)
Feb 16, 2022 1.820 1.880 1.780 1.870 2,634,454 +0.04(+2.19%)
Feb 15, 2022 1.770 1.860 1.770 1.830 2,824,616 +0.09(+5.17%)
Feb 14, 2022 1.750 1.785 1.710 1.740 3,170,525 -0.03(-1.69%)
Feb 11, 2022 1.860 1.890 1.770 1.770 2,610,543 -0.05(-2.75%)
Feb 10, 2022 1.880 1.950 1.790 1.820 3,705,296 -0.11(-5.70%)
Feb 09, 2022 1.890 1.940 1.850 1.930 2,965,771 +0.09(+4.89%)
Feb 08, 2022 1.860 1.860 1.795 1.840 2,487,583 -0.03(-1.60%)
Feb 07, 2022 1.840 1.920 1.825 1.870 1,937,387 +0.05(+2.75%)
Feb 04, 2022 1.780 1.860 1.760 1.820 2,694,248 +0.04(+2.25%)
Feb 03, 2022 1.860 1.770 1.780 3,313,438 -0.09(-4.81%)
Feb 02, 2022 2.020 2.020 1.870 1.870 3,347,075 -0.15(-7.43%)
Feb 01, 2022 2.010 2.050 1.945 2.020 3,196,381 +0.03(+1.51%)
Jan 31, 2022 1.910 1.990 1.990 4,332,839 +0.08(+4.19%)
Jan 28, 2022 1.870 1.920 1.770 1.910 4,523,507 +0.08(+4.37%)
Jan 27, 2022 2.020 2.050 1.810 1.830 3,090,643 -0.14(-7.11%)
Jan 26, 2022 2.080 2.150 1.970 1.970 2,986,068 -0.06(-2.96%)
Jan 25, 2022 1.950 2.070 1.940 2.030 3,265,100 -0.04(-1.93%)
Jan 24, 2022 1.930 2.070 1.845 2.070 5,062,387 +0.07(+3.50%)
Jan 21, 2022 2.020 2.090 1.990 2.000 4,376,691 -0.04(-1.96%)
Jan 20, 2022 2.090 2.200 2.040 2.040 3,390,702 -0.05(-2.39%)
Jan 19, 2022 2.090 2.210 2.080 2.090 3,268,453 +0.04(+1.95%)
Jan 18, 2022 2.200 2.200 2.050 2.050 3,047,766 -0.15(-6.82%)
Jan 14, 2022 2.200 0 +0.07(+3.29%)
Jan 13, 2022 2.230 2.310 2.130 2.130 3,462,356 -0.08(-3.62%)
Jan 12, 2022 2.290 2.328 2.200 2.210 2,756,525 -0.08(-3.49%)
Jan 11, 2022 2.280 2.365 2.250 2.290 1,966,054 +0.02(+0.88%)
Jan 10, 2022 2.190 2.280 2.155 2.270 2,338,461 +0.06(+2.71%)
Jan 07, 2022 2.280 2.318 2.190 2.210 2,400,995 -0.05(-2.21%)
Jan 06, 2022 2.260 2.320 2.204 2.260 2,746,286 +0.02(+0.89%)
Jan 05, 2022 2.360 2.430 2.240 2.240 2,807,492 -0.12(-5.08%)
Jan 04, 2022 2.470 2.485 2.310 2.360 2,324,595 -0.09(-3.67%)
Jan 03, 2022 2.280 2.480 2.280 2.450 2,485,276 +0.19(+8.41%)
Dec 31, 2021 2.290 2.350 2.240 2.260 3,545,016 -0.03(-1.31%)
Dec 30, 2021 2.310 2.395 2.265 2.290 2,186,642 +0.00(+0.00%)
Dec 29, 2021 2.290 2.328 2.215 2.290 2,286,995 +0.01(+0.44%)
Dec 28, 2021 2.420 2.470 2.200 2.280 6,218,510 -0.12(-5.00%)
Dec 27, 2021 2.500 2.510 2.390 2.400 2,479,984 -0.13(-5.14%)
Dec 23, 2021 2.510 2.570 2.465 2.530 1,629,985 +0.05(+2.02%)
Dec 22, 2021 2.500 2.530 2.430 2.480 2,088,721 -0.01(-0.40%)
Dec 21, 2021 2.480 2.540 2.440 2.490 3,045,632 +0.01(+0.40%)
Dec 20, 2021 2.390 2.520 2.350 2.480 2,794,191 +0.03(+1.22%)
Dec 17, 2021 2.360 2.570 2.340 2.450 16,356,788 +0.08(+3.38%)
Dec 16, 2021 2.490 2.490 2.334 2.370 3,593,853 -0.08(-3.27%)
Dec 15, 2021 2.420 2.450 2.220 2.450 5,897,068 +0.07(+2.94%)
Dec 14, 2021 2.500 2.530 2.360 2.380 5,023,226 -0.17(-6.67%)
Dec 13, 2021 2.490 2.580 2.430 2.550 3,518,028 +0.05(+2.00%)
Dec 10, 2021 2.590 2.630 2.480 2.500 2,447,439 -0.05(-1.96%)
Dec 09, 2021 2.660 2.720 2.550 2.550 2,327,414 -0.15(-5.56%)
Dec 08, 2021 2.720 2.731 2.630 2.700 2,130,809 -0.01(-0.37%)
Dec 07, 2021 2.610 2.750 2.610 2.710 3,264,355 +0.17(+6.69%)
Dec 06, 2021 2.520 2.590 2.430 2.540 2,660,715 +0.02(+0.79%)
Dec 03, 2021 2.700 2.700 2.510 2.520 3,484,573 -0.15(-5.62%)
Dec 02, 2021 2.560 2.685 2.515 2.670 3,298,317 +0.10(+3.89%)
Dec 01, 2021 2.710 2.715 2.560 2.570 3,300,654 -0.14(-5.17%)
Nov 30, 2021 2.600 2.740 2.585 2.710 3,777,047 +0.09(+3.44%)
Nov 29, 2021 2.670 2.740 2.610 2.620 2,578,274 -0.05(-1.87%)
Nov 26, 2021 2.750 2.765 2.630 2.670 2,404,788 -0.12(-4.30%)
Nov 24, 2021 2.730 2.815 2.680 2.790 2,183,098 +0.04(+1.45%)
Nov 23, 2021 2.670 2.780 2.610 2.750 2,891,478 +0.09(+3.38%)
Nov 22, 2021 2.780 2.780 2.650 2.660 2,613,653 -0.12(-4.32%)
Nov 19, 2021 2.760 2.810 2.720 2.780 1,785,598 +0.02(+0.72%)
Nov 18, 2021 2.820 2.770 2.740 2.760 2,647,993 -0.04(-1.43%)
Nov 17, 2021 2.850 2.900 2.760 2.800 2,627,567 -0.04(-1.41%)
Nov 16, 2021 2.850 2.880 2.800 2.840 2,484,248 -0.03(-1.05%)
Nov 15, 2021 2.890 2.920 2.843 2.870 2,591,748 +0.00(+0.00%)
Nov 12, 2021 2.990 2.990 2.850 2.870 2,276,802 -0.08(-2.71%)
Nov 11, 2021 2.880 3.075 2.845 2.950 3,425,136 +0.18(+6.31%)
Nov 10, 2021 2.830 2.775 2,432,053 -0.08(-2.97%)
Nov 09, 2021 2.870 2.890 2.770 2.860 2,088,782 -0.01(-0.35%)
Nov 08, 2021 2.950 2.960 2.815 2.870 2,473,589 -0.06(-2.05%)
Nov 05, 2021 3.060 3.065 2.870 2.930 2,718,915 -0.11(-3.62%)
Nov 04, 2021 3.110 3.300 3.005 3.040 2,748,532 -0.30(-8.98%)
Nov 03, 2021 3.240 3.350 3.180 3.340 2,355,606 +0.10(+3.09%)
Nov 02, 2021 3.090 3.250 3.080 3.240 2,319,053 +0.11(+3.51%)
Nov 01, 2021 2.920 3.130 2.965 3.130 2,923,886 +0.26(+9.06%)
Oct 29, 2021 2.850 2.970 2.850 2.870 1,927,916 +0.03(+1.06%)
Oct 28, 2021 2.700 2.850 2.700 2.840 1,819,003 +0.15(+5.58%)
Oct 27, 2021 2.820 2.850 2.690 2.690 2,840,585 -0.14(-4.95%)
Oct 26, 2021 2.900 2.830 1,499,699 -0.03(-1.05%)
Oct 25, 2021 2.910 2.946 2.800 2.860 1,524,953 -0.05(-1.72%)
Oct 22, 2021 2.900 2.920 2.910 1,788,132 +0.01(+0.34%)
Oct 21, 2021 2.900 3.010 2.890 2.900 1,307,034 +0.02(+0.69%)
Oct 20, 2021 2.890 2.920 2.850 2.880 691,903 +0.03(+1.05%)
Oct 19, 2021 2.860 2.890 2.810 2.850 1,276,233 +0.04(+1.42%)
Oct 18, 2021 2.840 2.866 2.790 2.810 1,691,124 -0.04(-1.40%)
Oct 15, 2021 2.960 2.960 2.840 2.850 1,710,547 -0.07(-2.40%)
Oct 14, 2021 2.970 2.985 2.870 2.920 1,025,972 -0.02(-0.68%)
Oct 13, 2021 2.960 2.975 2.870 2.940 1,085,276 -0.01(-0.34%)
Oct 12, 2021 2.940 2.970 2.900 2.950 1,311,765 +0.02(+0.68%)
Oct 11, 2021 2.830 2.970 2.770 2.930 1,247,986 +0.12(+4.27%)
Oct 08, 2021 2.770 2.850 2.745 2.810 1,410,175 +0.02(+0.72%)
Oct 07, 2021 2.790 2.850 2.759 2.790 1,174,878 +0.04(+1.45%)
Oct 06, 2021 2.760 2.840 2.710 2.750 1,652,052 -0.04(-1.43%)
Oct 05, 2021 2.810 2.900 2.720 2.790 2,016,200 -0.01(-0.36%)
Oct 04, 2021 2.820 2.885 2.730 2.800 2,274,935 -0.03(-1.06%)
Oct 01, 2021 2.880 2.880 2.765 2.830 1,909,242 -0.05(-1.74%)
Sep 30, 2021 2.920 2.955 2.870 2.880 1,242,341 +0.02(+0.70%)
Sep 29, 2021 3.000 3.000 2.850 2.860 1,759,312 -0.10(-3.38%)
Sep 28, 2021 3.000 3.030 2.940 2.960 1,910,879 -0.08(-2.63%)
Sep 27, 2021 2.880 3.100 2.870 3.040 2,504,054 +0.18(+6.29%)
Sep 24, 2021 2.880 2.940 2.840 2.860 1,538,834 -0.05(-1.72%)
Sep 23, 2021 2.830 2.910 2.770 2.910 1,377,825 +0.10(+3.56%)
Sep 22, 2021 2.820 2.890 2.800 2.810 975,393 -0.04(-1.40%)
Sep 21, 2021 2.810 2.900 2.800 2.850 1,184,129 +0.05(+1.79%)
Sep 20, 2021 2.790 2.910 2.760 2.800 2,211,500 -0.10(-3.45%)
Sep 17, 2021 2.810 2.900 2.730 2.900 4,996,868 +0.08(+2.84%)
Sep 16, 2021 2.760 2.830 2.700 2.820 1,101,326 +0.04(+1.44%)
Sep 15, 2021 2.770 2.830 2.720 2.780 1,459,873 +0.02(+0.72%)
Sep 14, 2021 2.920 2.950 2.750 2.760 1,972,431 -0.16(-5.48%)
Sep 13, 2021 2.880 3.000 2.840 2.920 1,886,800 +0.04(+1.39%)
Sep 10, 2021 3.020 3.020 2.880 2.880 1,327,529 -0.07(-2.37%)
Sep 09, 2021 2.970 3.055 2.930 2.950 1,794,322 +0.01(+0.34%)
Sep 08, 2021 3.010 3.030 2.890 2.940 1,640,274 -0.04(-1.34%)
Sep 07, 2021 3.050 3.130 2.950 2.980 1,464,606 -0.05(-1.65%)
Sep 03, 2021 3.090 3.100 2.950 3.030 2,761,663 -0.11(-3.50%)
Sep 02, 2021 3.060 3.150 3.010 3.140 3,140,241 +0.09(+2.95%)
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.