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

Akebia Therapeutics (NQ: AKBA )

1.345 +0.015 (+1.13%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 26, 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, 2018 8.060 8.140 7.630 8.080 964,000 +0.03(+0.37%)
Nov 29, 2018 8.080 8.250 7.464 8.050 825,194 -0.09(-1.11%)
Nov 28, 2018 7.490 8.150 7.330 8.140 1,071,706 +0.70(+9.41%)
Nov 27, 2018 7.430 7.530 7.250 7.440 609,803 -0.08(-1.06%)
Nov 26, 2018 7.590 7.860 7.240 7.520 892,349 +0.02(+0.27%)
Nov 23, 2018 7.070 7.560 6.730 7.500 668,600 +0.33(+4.60%)
Nov 21, 2018 7.170 7.170 7.170 0 +0.23(+3.31%)
Nov 20, 2018 7.230 7.340 6.900 6.940 737,489 -0.35(-4.80%)
Nov 19, 2018 7.830 8.005 7.260 7.290 461,113 -0.68(-8.53%)
Nov 16, 2018 7.830 8.290 7.650 7.970 734,900 +0.05(+0.63%)
Nov 15, 2018 7.460 7.960 7.320 7.920 508,926 +0.43(+5.74%)
Nov 14, 2018 7.760 7.930 7.290 7.490 645,063 -0.29(-3.73%)
Nov 13, 2018 7.840 8.240 7.720 7.780 538,011 +0.05(+0.65%)
Nov 12, 2018 8.780 8.780 7.700 7.730 747,316 -1.23(-13.73%)
Nov 09, 2018 8.470 10.06 8.320 8.960 2,579,600 +0.76(+9.27%)
Nov 08, 2018 8.040 8.260 7.910 8.200 310,336 +0.08(+0.99%)
Nov 07, 2018 7.550 8.150 7.530 8.120 664,674 +0.63(+8.41%)
Nov 06, 2018 7.820 7.820 7.380 7.490 495,320 -0.37(-4.71%)
Nov 05, 2018 7.870 8.190 7.640 7.860 420,553 +0.02(+0.26%)
Nov 02, 2018 7.560 7.910 7.440 7.840 536,100 +0.30(+3.98%)
Nov 01, 2018 7.540 7.685 7.390 7.540 709,933 +0.05(+0.67%)
Oct 31, 2018 7.790 7.970 7.430 7.490 475,202 -0.16(-2.09%)
Oct 30, 2018 7.680 8.000 7.530 7.650 486,866 -0.08(-1.03%)
Oct 29, 2018 8.160 8.370 7.550 7.730 501,659 -0.33(-4.09%)
Oct 26, 2018 7.990 8.210 7.860 8.060 432,500 -0.07(-0.86%)
Oct 25, 2018 7.750 8.330 7.670 8.130 564,733 +0.46(+6.00%)
Oct 24, 2018 8.330 8.450 7.630 7.670 625,548 -0.66(-7.92%)
Oct 23, 2018 8.180 8.590 8.110 8.330 305,191 +0.03(+0.36%)
Oct 22, 2018 8.590 8.610 8.220 8.300 429,340 -0.32(-3.71%)
Oct 19, 2018 8.750 9.000 8.600 8.620 371,400 -0.14(-1.60%)
Oct 18, 2018 8.910 8.940 8.650 8.760 298,601 -0.15(-1.68%)
Oct 17, 2018 9.070 9.140 8.520 8.910 472,590 -0.23(-2.52%)
Oct 16, 2018 8.670 9.205 8.590 9.140 573,612 +0.53(+6.16%)
Oct 15, 2018 8.720 8.800 8.590 8.610 349,998 -0.11(-1.26%)
Oct 12, 2018 8.660 8.910 8.420 8.720 423,500 +0.16(+1.87%)
Oct 11, 2018 8.460 8.930 8.290 8.560 440,564 +0.11(+1.30%)
Oct 10, 2018 8.440 8.680 8.420 8.450 415,932 -0.05(-0.59%)
Oct 09, 2018 8.530 8.760 8.450 8.500 256,311 -0.08(-0.93%)
Oct 08, 2018 8.550 8.740 8.440 8.580 470,396 +0.04(+0.47%)
Oct 05, 2018 8.680 8.970 8.410 8.540 446,500 -0.15(-1.73%)
Oct 04, 2018 9.050 9.110 8.530 8.690 680,034 -0.43(-4.71%)
Oct 03, 2018 8.680 9.160 8.598 9.120 1,095,156 +0.50(+5.80%)
Oct 02, 2018 8.550 8.650 8.350 8.620 578,288 +0.11(+1.29%)
Oct 01, 2018 8.950 8.960 8.400 8.510 960,384 -0.32(-3.62%)
Sep 28, 2018 8.690 9.120 8.670 8.830 606,700 +0.08(+0.91%)
Sep 27, 2018 8.320 8.770 8.240 8.750 337,844 +0.48(+5.80%)
Sep 26, 2018 8.540 8.660 8.220 8.270 265,503 -0.23(-2.71%)
Sep 25, 2018 8.370 8.630 8.260 8.500 310,038 +0.12(+1.43%)
Sep 24, 2018 8.360 8.590 8.240 8.380 429,670 +0.10(+1.21%)
Sep 21, 2018 8.490 8.490 7.940 8.280 1,126,600 -0.05(-0.60%)
Sep 20, 2018 7.780 8.360 7.760 8.330 475,808 +0.59(+7.62%)
Sep 19, 2018 7.740 7.860 7.640 7.740 491,713 -0.04(-0.51%)
Sep 18, 2018 7.640 7.880 7.640 7.780 437,937 +0.17(+2.23%)
Sep 17, 2018 7.770 7.960 7.540 7.610 518,269 -0.19(-2.44%)
Sep 14, 2018 7.470 7.815 7.320 7.800 440,700 +0.36(+4.84%)
Sep 13, 2018 7.670 7.730 7.420 7.440 273,943 -0.20(-2.62%)
Sep 12, 2018 7.550 7.680 7.420 7.640 279,236 +0.07(+0.92%)
Sep 11, 2018 7.680 7.830 7.550 7.570 378,789 -0.10(-1.30%)
Sep 10, 2018 7.940 7.950 7.630 7.670 397,084 -0.28(-3.52%)
Sep 07, 2018 7.870 8.240 7.740 7.950 644,400 +0.02(+0.25%)
Sep 06, 2018 8.220 8.220 7.840 7.930 290,246 -0.23(-2.82%)
Sep 05, 2018 8.060 8.180 7.970 8.160 244,749 +0.10(+1.24%)
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.