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

Akebia Therapeutics (NQ: AKBA )

1.390 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 3.440 3.450 3.140 3.310 4,086,988 -0.08(-2.36%)
Nov 27, 2020 3.300 3.420 3.290 3.390 2,472,100 +0.09(+2.73%)
Nov 25, 2020 3.090 3.320 3.080 3.300 3,786,900 +0.22(+7.14%)
Nov 24, 2020 3.160 3.190 3.010 3.080 4,952,100 +0.01(+0.33%)
Nov 23, 2020 2.920 3.180 2.880 3.070 8,060,877 +0.19(+6.60%)
Nov 20, 2020 2.960 2.960 2.731 2.880 4,523,800 -0.03(-1.03%)
Nov 19, 2020 2.830 2.970 2.780 2.910 4,700,655 +0.18(+6.59%)
Nov 18, 2020 2.720 2.900 2.690 2.730 4,628,795 +0.00(+0.00%)
Nov 17, 2020 2.570 2.730 2.520 2.730 5,503,754 +0.13(+5.00%)
Nov 16, 2020 2.590 2.750 2.550 2.600 3,481,700 +0.06(+2.36%)
Nov 13, 2020 2.470 2.570 2.444 2.540 3,241,600 +0.07(+2.83%)
Nov 12, 2020 2.590 2.590 2.450 2.470 3,980,451 -0.10(-3.89%)
Nov 11, 2020 2.620 2.630 2.500 2.570 3,144,174 -0.02(-0.77%)
Nov 10, 2020 2.460 2.600 2.430 2.590 4,899,043 +0.14(+5.71%)
Nov 09, 2020 2.440 2.650 2.430 2.450 6,724,966 +0.07(+2.94%)
Nov 06, 2020 2.470 2.474 2.360 2.380 4,686,200 -0.11(-4.42%)
Nov 05, 2020 2.340 2.550 2.300 2.490 8,647,380 -0.08(-3.11%)
Nov 04, 2020 2.430 2.600 2.410 2.570 8,049,366 +0.15(+6.20%)
Nov 03, 2020 2.380 2.440 2.280 2.420 5,438,734 +0.11(+4.76%)
Nov 02, 2020 2.220 2.480 2.220 2.310 5,873,830 +0.09(+4.05%)
Oct 30, 2020 2.270 2.283 2.090 2.220 7,408,300 -0.02(-0.89%)
Oct 29, 2020 2.370 2.370 2.250 2.240 6,948,941 -0.10(-4.27%)
Oct 28, 2020 2.360 2.410 2.310 2.340 10,128,708 -0.08(-3.31%)
Oct 27, 2020 2.860 2.890 2.370 2.420 23,353,944 -0.42(-14.79%)
Oct 26, 2020 3.100 3.150 2.750 2.840 10,662,138 -0.34(-10.69%)
Oct 23, 2020 3.340 4.180 3.040 3.180 21,621,500 -0.10(-3.05%)
Oct 22, 2020 3.300 3.380 2.900 3.280 10,384,316 -0.02(-0.61%)
Oct 21, 2020 3.600 3.600 3.290 3.300 4,474,177 -0.28(-7.82%)
Oct 20, 2020 3.740 3.750 3.300 3.580 8,869,650 -0.12(-3.24%)
Oct 19, 2020 3.830 3.960 3.610 3.700 6,810,065 -0.08(-2.12%)
Oct 16, 2020 3.640 3.835 3.560 3.780 7,462,500 +0.13(+3.56%)
Oct 15, 2020 3.470 3.770 3.370 3.650 6,837,727 +0.07(+1.96%)
Oct 14, 2020 3.600 3.670 3.360 3.580 9,535,739 +0.03(+0.85%)
Oct 13, 2020 3.270 3.570 3.250 3.550 9,702,658 +0.23(+6.93%)
Oct 12, 2020 3.260 3.540 3.130 3.320 15,225,861 +0.21(+6.75%)
Oct 09, 2020 2.980 3.120 2.850 3.110 6,978,300 +0.16(+5.42%)
Oct 08, 2020 2.850 2.970 2.790 2.950 6,063,807 +0.13(+4.61%)
Oct 07, 2020 2.690 2.830 2.670 2.820 3,760,388 +0.12(+4.44%)
Oct 06, 2020 2.710 2.750 2.620 2.700 3,969,211 +0.01(+0.37%)
Oct 05, 2020 2.510 2.700 2.510 2.690 6,571,445 +0.22(+8.91%)
Oct 02, 2020 2.420 2.520 2.410 2.470 3,292,300 -0.05(-1.98%)
Oct 01, 2020 2.530 2.590 2.430 2.520 4,729,882 +0.01(+0.40%)
Sep 30, 2020 2.390 2.530 2.360 2.510 6,154,128 +0.12(+5.02%)
Sep 29, 2020 2.440 2.480 2.370 2.390 3,510,586 -0.05(-2.05%)
Sep 28, 2020 2.530 2.530 2.400 2.440 4,210,100 -0.04(-1.61%)
Sep 25, 2020 2.480 2.635 2.455 2.480 6,471,000 +0.02(+0.81%)
Sep 24, 2020 2.510 2.550 2.340 2.460 5,762,118 -0.08(-3.15%)
Sep 23, 2020 2.790 2.840 2.520 2.540 10,228,984 -0.25(-8.96%)
Sep 22, 2020 2.870 2.880 2.720 2.790 6,159,042 -0.03(-1.06%)
Sep 21, 2020 2.770 2.880 2.660 2.820 12,076,919 +0.02(+0.71%)
Sep 18, 2020 2.930 2.970 2.750 2.800 30,763,700 -0.15(-5.08%)
Sep 17, 2020 2.680 3.080 2.620 2.950 11,622,295 +0.28(+10.49%)
Sep 16, 2020 2.660 2.720 2.640 2.670 3,979,925 +0.03(+1.14%)
Sep 15, 2020 2.730 2.750 2.620 2.640 3,930,830 -0.06(-2.22%)
Sep 14, 2020 2.580 2.720 2.570 2.700 5,989,589 +0.17(+6.72%)
Sep 11, 2020 2.650 2.670 2.490 2.530 5,351,700 -0.07(-2.69%)
Sep 10, 2020 2.670 2.750 2.580 2.600 8,426,477 -0.05(-1.89%)
Sep 09, 2020 2.600 2.770 2.540 2.650 8,081,193 +0.05(+1.92%)
Sep 08, 2020 2.700 2.760 2.580 2.600 10,665,794 -0.12(-4.41%)
Sep 04, 2020 2.830 2.850 2.460 2.720 33,632,700 +0.07(+2.64%)
Sep 03, 2020 2.940 3.000 2.630 2.650 81,292,128 -7.35(-73.50%)
Sep 02, 2020 10.01 10.09 9.580 10.00 1,991,498 +0.05(+0.50%)
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.