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

Akebia Therapeutics (NQ: AKBA )

1.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2015 10.90 10.95 10.46 10.73 223,765 -0.17(-1.56%)
Nov 27, 2015 10.24 11.05 10.14 10.90 284,262 +0.72(+7.07%)
Nov 25, 2015 10.03 10.18 10.18 10.18 148,500 +0.13(+1.29%)
Nov 24, 2015 9.350 10.10 9.350 10.05 261,915 +0.63(+6.69%)
Nov 23, 2015 9.490 9.920 9.210 9.420 355,474 -0.08(-0.84%)
Nov 20, 2015 8.930 9.580 8.790 9.500 217,517 +0.62(+6.98%)
Nov 19, 2015 9.020 9.200 8.710 8.880 196,841 -0.18(-1.99%)
Nov 18, 2015 8.600 9.080 8.505 9.060 243,494 +0.52(+6.09%)
Nov 17, 2015 8.410 8.840 8.320 8.540 196,580 +0.11(+1.30%)
Nov 16, 2015 8.310 8.550 8.116 8.430 164,673 +0.13(+1.57%)
Nov 13, 2015 8.450 8.710 8.170 8.300 136,790 -0.24(-2.81%)
Nov 12, 2015 8.660 9.010 8.430 8.540 187,844 -0.19(-2.18%)
Nov 11, 2015 8.450 8.840 8.210 8.730 170,097 +0.20(+2.34%)
Nov 10, 2015 8.910 8.910 7.910 8.530 635,584 -0.44(-4.91%)
Nov 09, 2015 9.890 10.15 8.910 8.970 547,605 -1.26(-12.32%)
Nov 06, 2015 9.970 10.49 9.680 10.23 287,307 +0.29(+2.92%)
Nov 05, 2015 10.23 10.25 9.900 9.940 109,669 -0.30(-2.93%)
Nov 04, 2015 10.33 10.45 10.08 10.24 129,727 -0.04(-0.39%)
Nov 03, 2015 9.940 10.44 9.840 10.28 381,549 +0.35(+3.52%)
Nov 02, 2015 8.910 10.01 8.880 9.930 387,142 +1.01(+11.32%)
Oct 30, 2015 9.100 9.460 8.810 8.920 238,631 -0.15(-1.65%)
Oct 29, 2015 9.560 9.930 8.960 9.070 524,175 -0.56(-5.82%)
Oct 28, 2015 9.180 9.700 8.880 9.630 226,396 +0.43(+4.67%)
Oct 27, 2015 8.760 9.380 8.760 9.200 329,083 +0.36(+4.07%)
Oct 26, 2015 9.090 9.450 8.810 8.840 278,048 -0.26(-2.86%)
Oct 23, 2015 9.550 9.640 8.540 9.100 597,368 -0.37(-3.91%)
Oct 22, 2015 10.71 10.71 9.130 9.470 962,983 -1.16(-10.91%)
Oct 21, 2015 10.54 10.92 10.00 10.63 383,940 +0.26(+2.51%)
Oct 20, 2015 10.87 10.93 10.29 10.37 335,803 -0.59(-5.38%)
Oct 19, 2015 10.49 11.03 10.27 10.96 602,987 +0.33(+3.10%)
Oct 16, 2015 10.67 11.00 10.32 10.63 410,125 +0.01(+0.09%)
Oct 15, 2015 9.890 10.67 9.830 10.62 325,509 +0.73(+7.38%)
Oct 14, 2015 9.740 10.04 9.470 9.890 308,714 +0.24(+2.49%)
Oct 13, 2015 10.02 10.53 9.620 9.650 193,832 -0.43(-4.27%)
Oct 12, 2015 10.55 10.60 10.00 10.08 220,008 -0.48(-4.55%)
Oct 09, 2015 9.890 10.63 9.778 10.56 404,092 +0.63(+6.34%)
Oct 08, 2015 9.850 10.12 9.480 9.930 447,464 -0.07(-0.70%)
Oct 07, 2015 10.20 10.60 9.820 10.00 502,738 -0.34(-3.29%)
Oct 06, 2015 10.12 10.52 9.680 10.34 534,323 +0.25(+2.48%)
Oct 05, 2015 9.850 10.18 9.500 10.09 848,084 +0.27(+2.75%)
Oct 02, 2015 8.710 9.910 8.500 9.820 608,355 +0.84(+9.35%)
Oct 01, 2015 9.610 9.780 8.725 8.980 463,677 -0.68(-7.04%)
Sep 30, 2015 9.760 9.910 9.330 9.660 382,983 +0.11(+1.15%)
Sep 29, 2015 9.760 10.40 9.450 9.550 391,238 -0.05(-0.52%)
Sep 28, 2015 10.45 10.78 9.590 9.600 718,856 -0.98(-9.26%)
Sep 25, 2015 11.28 11.55 10.42 10.58 885,851 -0.57(-5.11%)
Sep 24, 2015 11.09 11.43 10.96 11.15 603,990 -0.03(-0.27%)
Sep 23, 2015 11.12 11.57 10.81 11.18 466,494 +0.03(+0.27%)
Sep 22, 2015 10.60 11.31 10.41 11.15 716,978 +0.39(+3.62%)
Sep 21, 2015 11.29 11.59 10.67 10.76 1,060,951 -0.57(-5.03%)
Sep 18, 2015 10.71 11.35 10.68 11.33 1,291,923 +0.43(+3.94%)
Sep 17, 2015 10.74 11.59 10.50 10.90 870,156 +0.10(+0.93%)
Sep 16, 2015 10.55 10.83 10.24 10.80 719,990 +0.22(+2.08%)
Sep 15, 2015 11.00 11.16 10.48 10.58 1,094,929 +0.02(+0.19%)
Sep 14, 2015 11.12 11.21 10.16 10.56 1,478,212 -0.65(-5.80%)
Sep 11, 2015 9.690 11.35 9.500 11.21 4,502,766 +1.54(+15.93%)
Sep 10, 2015 11.25 11.40 9.450 9.670 4,390,143 -1.69(-14.88%)
Sep 09, 2015 12.97 14.20 10.91 11.36 14,766,250 +3.55(+45.45%)
Sep 08, 2015 7.280 7.830 7.280 7.810 904,800 +0.67(+9.38%)
Sep 04, 2015 6.500 7.140 7.140 7.140 210,700 +0.56(+8.51%)
Sep 03, 2015 7.520 7.620 6.570 6.580 596,993 -0.95(-12.62%)
Sep 02, 2015 7.680 7.710 7.260 7.530 466,086 +0.06(+0.80%)
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.