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

Akebia Therapeutics (NQ: AKBA )

1.405 +0.015 (+1.08%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 16, 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 (%)
Dec 30, 2022 0.4910 0.5784 0.4900 0.5770 3,599,929 +0.07(+14.08%)
Dec 29, 2022 0.4234 0.5400 0.4234 0.5058 4,717,699 +0.08(+19.46%)
Dec 28, 2022 0.4101 0.4395 0.4088 0.4234 1,233,493 +0.01(+2.87%)
Dec 27, 2022 0.4200 0.4395 0.4116 0.4116 1,370,551 -0.02(-3.54%)
Dec 23, 2022 0.4073 0.4395 0.4073 0.4267 681,641 +0.02(+3.82%)
Dec 22, 2022 0.4056 0.4500 0.4035 0.4110 1,869,579 +0.00(+0.05%)
Dec 21, 2022 0.4120 0.4340 0.4088 0.4108 854,130 -0.01(-2.21%)
Dec 20, 2022 0.4000 0.4464 0.3844 0.4201 1,989,822 +0.02(+5.08%)
Dec 19, 2022 0.4550 0.4598 0.3650 0.3998 2,634,632 -0.04(-9.53%)
Dec 16, 2022 0.4400 0.4792 0.4300 0.4419 3,357,121 -0.01(-2.58%)
Dec 15, 2022 0.4500 0.4600 0.3900 0.4536 2,436,803 +0.00(+0.04%)
Dec 14, 2022 0.4278 0.4800 0.3923 0.4534 3,570,616 +0.03(+6.83%)
Dec 13, 2022 0.3950 0.4398 0.3860 0.4244 3,744,824 +0.05(+13.78%)
Dec 12, 2022 0.3075 0.4080 0.3075 0.3730 3,813,439 +0.06(+20.32%)
Dec 09, 2022 0.3000 0.3178 0.2978 0.3100 689,721 +0.01(+3.33%)
Dec 08, 2022 0.3090 0.3102 0.2925 0.3000 1,785,970 +0.00(+0.00%)
Dec 07, 2022 0.2900 0.3078 0.2811 0.3000 2,899,534 +0.02(+5.26%)
Dec 06, 2022 0.2900 0.2950 0.2805 0.2850 2,378,851 -0.01(-2.46%)
Dec 05, 2022 0.2811 0.3000 0.2811 0.2922 2,184,506 +0.00(+0.72%)
Dec 02, 2022 0.3000 0.3000 0.2790 0.2901 1,852,802 -0.00(-0.68%)
Dec 01, 2022 0.2699 0.2950 0.2656 0.2921 1,297,106 +0.02(+7.99%)
Nov 30, 2022 0.2500 0.2800 0.2500 0.2705 2,294,924 +0.02(+8.20%)
Nov 29, 2022 0.2500 0.2586 0.2426 0.2500 996,211 -0.00(-0.36%)
Nov 28, 2022 0.2600 0.2600 0.2500 0.2509 947,177 -0.01(-1.99%)
Nov 25, 2022 0.2587 0.2648 0.2533 0.2560 773,178 -0.01(-2.07%)
Nov 23, 2022 0.2597 0.2669 0.2525 0.2614 720,317 +0.00(+0.54%)
Nov 22, 2022 0.2600 0.2700 0.2520 0.2600 1,340,960 +0.01(+1.96%)
Nov 21, 2022 0.2575 0.2649 0.2500 0.2550 1,053,786 -0.00(-1.89%)
Nov 18, 2022 0.2510 0.2639 0.2460 0.2599 1,181,228 +0.01(+3.92%)
Nov 17, 2022 0.2568 0.2690 0.2425 0.2501 2,939,064 -0.00(-0.79%)
Nov 16, 2022 0.2700 0.2700 0.2505 0.2521 1,246,675 -0.00(-1.75%)
Nov 15, 2022 0.2600 0.2750 0.2520 0.2566 1,414,202 -0.01(-2.10%)
Nov 14, 2022 0.2800 0.2800 0.2550 0.2621 1,483,009 -0.02(-6.29%)
Nov 11, 2022 0.2800 0.2880 0.2600 0.2797 1,397,895 +0.01(+2.01%)
Nov 10, 2022 0.2500 0.2760 0.2500 0.2742 986,480 +0.02(+7.40%)
Nov 09, 2022 0.2600 0.2666 0.2500 0.2553 864,614 -0.02(-6.38%)
Nov 08, 2022 0.2850 0.2850 0.2600 0.2727 767,950 -0.01(-4.98%)
Nov 07, 2022 0.2700 0.2880 0.2517 0.2870 827,471 +0.02(+5.86%)
Nov 04, 2022 0.2600 0.2800 0.2566 0.2711 1,686,459 -0.01(-4.91%)
Nov 03, 2022 0.2556 0.3200 0.2556 0.2851 3,490,213 +0.02(+7.34%)
Nov 02, 2022 0.2635 0.2796 0.2600 0.2656 737,725 -0.01(-1.99%)
Nov 01, 2022 0.2600 0.2748 0.2560 0.2710 896,378 +0.02(+6.48%)
Oct 31, 2022 0.2681 0.2730 0.2500 0.2545 956,926 -0.01(-2.12%)
Oct 28, 2022 0.2800 0.2866 0.2600 0.2600 1,206,645 -0.01(-4.24%)
Oct 27, 2022 0.2700 0.2830 0.2640 0.2715 1,058,855 +0.00(+1.69%)
Oct 26, 2022 0.2600 0.2780 0.2600 0.2670 987,682 -0.00(-0.22%)
Oct 25, 2022 0.2500 0.2700 0.2500 0.2676 676,196 +0.01(+5.90%)
Oct 24, 2022 0.2650 0.2660 0.2410 0.2527 1,283,676 -0.01(-2.81%)
Oct 21, 2022 0.2710 0.2716 0.2560 0.2600 1,200,450 -0.01(-4.06%)
Oct 20, 2022 0.2756 0.2820 0.2700 0.2710 567,375 -0.00(-0.15%)
Oct 19, 2022 0.3000 0.3049 0.2710 0.2714 2,003,736 -0.02(-6.83%)
Oct 18, 2022 0.2965 0.3100 0.2900 0.2913 831,298 -0.00(-1.22%)
Oct 17, 2022 0.2931 0.3089 0.2839 0.2949 863,903 +0.01(+1.90%)
Oct 14, 2022 0.2948 0.3100 0.2806 0.2894 1,013,766 +0.00(+0.84%)
Oct 13, 2022 0.2800 0.3000 0.2800 0.2870 1,004,192 +0.00(+0.70%)
Oct 12, 2022 0.2900 0.2952 0.2802 0.2850 732,347 -0.01(-3.52%)
Oct 11, 2022 0.2900 0.3145 0.2800 0.2954 1,728,460 +0.00(+0.10%)
Oct 10, 2022 0.3102 0.3125 0.2900 0.2951 1,580,630 -0.01(-1.67%)
Oct 07, 2022 0.3388 0.3419 0.3001 0.3001 1,679,318 -0.03(-9.12%)
Oct 06, 2022 0.3200 0.3599 0.3181 0.3302 1,191,037 +0.01(+4.49%)
Oct 05, 2022 0.3116 0.3282 0.3100 0.3160 1,137,985 -0.01(-2.14%)
Oct 04, 2022 0.3140 0.3333 0.3140 0.3229 906,304 +0.01(+2.80%)
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.