Indicators

Akebia Therapeutics (NQ: AKBA )

1.340 +0.010 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.