Indicators

Akebia Therapeutics (NQ: AKBA )

1.400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	10.67	11.01	10.11	10.27	112,341	-0.56(-5.17%)
Jan 29, 2015	10.85	10.99	10.31	10.83	43,613	+0.04(+0.37%)
Jan 28, 2015	11.43	11.50	10.71	10.79	68,891	-0.64(-5.60%)
Jan 27, 2015	11.31	11.50	11.25	11.43	94,720	+0.09(+0.79%)
Jan 26, 2015	10.79	11.47	10.60	11.34	133,045	+0.73(+6.88%)
Jan 23, 2015	10.50	10.78	10.31	10.61	113,306	+0.14(+1.34%)
Jan 22, 2015	10.35	10.69	10.16	10.47	105,477	+0.14(+1.36%)
Jan 21, 2015	10.89	10.89	10.09	10.33	155,014	-0.56(-5.14%)
Jan 20, 2015	10.88	11.24	10.22	10.89	207,471	+0.06(+0.55%)
Jan 16, 2015	10.02	10.91	10.00	10.83	114,736	+0.81(+8.08%)
Jan 15, 2015	11.09	11.21	9.950	10.02	133,233	-0.97(-8.83%)
Jan 14, 2015	10.96	11.17	10.55	10.99	120,568	+0.03(+0.27%)
Jan 13, 2015	11.33	11.54	10.83	10.96	206,709	-0.47(-4.11%)
Jan 12, 2015	11.50	11.53	10.98	11.43	239,297	-0.07(-0.61%)
Jan 09, 2015	11.13	11.70	10.79	11.50	244,793	+0.40(+3.60%)
Jan 08, 2015	11.50	11.50	11.06	11.10	73,776	-0.33(-2.89%)
Jan 07, 2015	11.22	11.54	11.09	11.43	211,854	+0.37(+3.35%)
Jan 06, 2015	11.15	11.50	10.80	11.06	93,342	-0.03(-0.27%)
Jan 05, 2015	11.35	11.38	10.78	11.09	166,148	-0.41(-3.57%)

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.