Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.830 -0.410 (-18.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.3700 0.4084 0.3560 0.3699 9,007,048 -0.00(-0.78%)
May 27, 2022 0.3400 0.3728 0.3315 0.3728 8,060,166 +0.03(+10.04%)
May 26, 2022 0.3279 0.3589 0.3250 0.3388 8,652,391 +0.01(+2.67%)
May 25, 2022 0.3164 0.3399 0.3120 0.3300 5,372,901 +0.01(+3.94%)
May 24, 2022 0.3202 0.3300 0.3001 0.3175 7,303,046 -0.01(-1.73%)
May 23, 2022 0.3300 0.3372 0.3139 0.3231 9,320,407 -0.01(-2.15%)
May 20, 2022 0.3600 0.3682 0.3100 0.3302 11,498,582 -0.02(-4.57%)
May 19, 2022 0.3351 0.3650 0.3200 0.3460 6,913,202 +0.01(+3.47%)
May 18, 2022 0.3610 0.3794 0.3246 0.3344 11,894,121 -0.03(-9.38%)
May 17, 2022 0.3896 0.3929 0.3600 0.3690 9,263,037 -0.01(-2.89%)
May 16, 2022 0.3550 0.3887 0.3502 0.3800 10,624,323 -0.07(-15.41%)
May 13, 2022 0.4200 0.4547 0.4200 0.4492 8,922,317 +0.04(+8.82%)
May 12, 2022 0.3971 0.4283 0.3875 0.4128 9,465,437 -0.00(-1.08%)
May 11, 2022 0.4146 0.4499 0.4002 0.4173 9,714,835 -0.01(-2.48%)
May 10, 2022 0.3801 0.4487 0.3801 0.4279 17,386,896 +0.08(+23.89%)
May 09, 2022 0.3700 0.3886 0.3454 0.3454 9,314,140 -0.04(-10.26%)
May 06, 2022 0.4000 0.4180 0.3849 0.3849 8,410,360 -0.03(-7.01%)
May 05, 2022 0.4200 0.4350 0.4055 0.4139 7,279,381 -0.02(-5.05%)
May 04, 2022 0.4340 0.4385 0.4019 0.4359 6,397,815 +0.01(+2.52%)
May 03, 2022 0.4223 0.4472 0.4150 0.4252 7,539,024 -0.01(-1.23%)
May 02, 2022 0.4100 0.4309 0.3968 0.4305 10,986,363 +0.02(+3.68%)
Apr 29, 2022 0.4200 0.4395 0.4100 0.4152 6,201,608 -0.01(-1.21%)
Apr 28, 2022 0.4200 0.4359 0.3954 0.4203 8,265,616 -0.01(-1.48%)
Apr 27, 2022 0.4500 0.4700 0.4176 0.4266 10,552,027 -0.02(-4.46%)
Apr 26, 2022 0.4700 0.4717 0.4410 0.4465 8,423,939 -0.02(-5.16%)
Apr 25, 2022 0.4713 0.4809 0.4530 0.4708 8,386,773 -0.00(-0.19%)
Apr 22, 2022 0.4786 0.5000 0.4611 0.4717 13,418,516 -0.00(-0.65%)
Apr 21, 2022 0.4800 0.5189 0.4700 0.4748 11,419,601 -0.01(-1.06%)
Apr 20, 2022 0.4900 0.4941 0.4717 0.4799 11,311,399 -0.01(-1.26%)
Apr 19, 2022 0.4801 0.4917 0.4622 0.4860 13,245,143 +0.02(+3.23%)
Apr 18, 2022 0.5261 0.5290 0.4707 0.4708 16,290,270 -0.07(-12.52%)
Apr 14, 2022 0.4920 0.5480 0.4800 0.5382 29,206,330 +0.04(+7.96%)
Apr 13, 2022 0.4700 0.5276 0.4700 0.4985 19,343,820 +0.01(+2.66%)
Apr 12, 2022 0.5103 0.5121 0.4729 0.4856 15,550,998 -0.03(-5.01%)
Apr 11, 2022 0.5195 0.5294 0.4964 0.5112 12,272,471 -0.03(-6.03%)
Apr 08, 2022 0.5376 0.5500 0.4850 0.5440 23,769,120 +0.00(+0.46%)
Apr 07, 2022 0.5695 0.5977 0.5328 0.5415 12,889,712 -0.03(-5.05%)
Apr 06, 2022 0.6000 0.6013 0.5700 0.5703 11,205,734 -0.03(-5.74%)
Apr 05, 2022 0.6537 0.6600 0.6020 0.6050 16,266,837 -0.05(-8.18%)
Apr 04, 2022 0.6679 0.6983 0.6499 0.6589 15,290,524 -0.01(-1.33%)
Apr 01, 2022 0.7147 0.7149 0.6510 0.6678 18,116,748 -0.05(-6.98%)
Mar 31, 2022 0.7804 0.7830 0.6923 0.7179 41,724,512 -0.11(-13.41%)
Mar 30, 2022 2.340 2.340 0.6720 0.8291 81,109,672 -1.61(-66.02%)
Mar 29, 2022 2.500 2.555 2.380 2.440 11,261,121 +0.00(+0.00%)
Mar 28, 2022 2.500 2.600 2.310 2.440 11,682,233 +0.02(+0.83%)
Mar 25, 2022 2.500 2.510 2.400 2.420 5,659,770 -0.08(-3.20%)
Mar 24, 2022 2.550 2.559 2.450 2.500 4,248,692 +0.03(+1.21%)
Mar 23, 2022 2.500 2.580 2.470 2.470 5,152,704 -0.09(-3.52%)
Mar 22, 2022 2.430 2.600 2.420 2.560 4,045,794 +0.16(+6.67%)
Mar 21, 2022 2.530 2.550 2.390 2.400 5,480,323 -0.10(-4.00%)
Mar 18, 2022 2.450 2.550 2.450 2.500 7,474,601 +0.02(+0.81%)
Mar 17, 2022 2.330 2.520 2.280 2.480 4,998,736 +0.14(+5.98%)
Mar 16, 2022 2.340 2.350 2.210 2.340 6,330,607 +0.04(+1.74%)
Mar 15, 2022 2.430 2.440 2.250 2.300 6,130,496 -0.09(-3.77%)
Mar 14, 2022 2.680 2.680 2.340 2.390 6,943,692 -0.22(-8.43%)
Mar 11, 2022 2.780 2.790 2.580 2.610 5,460,199 -0.16(-5.78%)
Mar 10, 2022 2.850 2.860 2.745 2.770 5,242,151 -0.16(-5.46%)
Mar 09, 2022 2.520 2.930 2.505 2.930 7,688,267 +0.40(+15.81%)
Mar 08, 2022 2.530 2.630 2.370 2.530 5,475,825 +0.00(+0.00%)
Mar 07, 2022 2.450 2.570 2.420 2.530 3,260,269 +0.11(+4.55%)
Mar 04, 2022 2.610 2.680 2.350 2.420 8,054,447 -0.23(-8.68%)
Mar 03, 2022 2.470 2.700 2.410 2.650 5,606,413 +0.20(+8.16%)
Mar 02, 2022 2.150 2.480 2.110 2.450 4,707,809 +0.30(+13.95%)
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.