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

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
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, 2016 8.890 9.000 8.600 8.610 70,340 -0.23(-2.60%)
Nov 29, 2016 8.950 8.980 8.790 8.840 65,282 -0.07(-0.79%)
Nov 28, 2016 9.060 9.060 8.800 8.910 113,685 -0.18(-1.98%)
Nov 25, 2016 9.170 9.170 9.000 9.090 46,856 +0.00(+0.00%)
Nov 23, 2016 9.090 9.090 9.090 0 +0.11(+1.22%)
Nov 22, 2016 9.000 9.050 8.880 8.980 122,916 -0.01(-0.11%)
Nov 21, 2016 8.930 9.020 8.810 8.990 111,579 +0.03(+0.33%)
Nov 18, 2016 9.030 9.040 8.840 8.960 142,990 -0.02(-0.22%)
Nov 17, 2016 8.720 9.040 8.720 8.980 258,418 +0.13(+1.47%)
Nov 16, 2016 8.600 8.990 8.570 8.850 194,761 +0.20(+2.31%)
Nov 15, 2016 9.140 9.140 8.630 8.650 247,806 -0.25(-2.81%)
Nov 14, 2016 8.870 8.960 8.740 8.900 448,764 +0.13(+1.48%)
Nov 11, 2016 8.660 8.880 8.400 8.770 384,748 +0.14(+1.62%)
Nov 10, 2016 8.830 9.200 8.570 8.630 389,373 +0.00(+0.00%)
Nov 09, 2016 8.210 8.650 8.050 8.630 275,095 +0.83(+10.64%)
Nov 08, 2016 7.840 7.980 7.670 7.800 110,684 -0.04(-0.51%)
Nov 07, 2016 7.570 7.870 7.440 7.840 163,275 +0.47(+6.38%)
Nov 04, 2016 7.240 7.590 7.240 7.370 124,451 +0.18(+2.50%)
Nov 03, 2016 7.380 7.500 7.160 7.190 125,305 -0.14(-1.91%)
Nov 02, 2016 7.480 7.740 7.310 7.330 99,053 -0.16(-2.14%)
Nov 01, 2016 7.500 7.590 7.430 7.490 88,135 -0.03(-0.40%)
Oct 31, 2016 7.610 7.840 7.430 7.520 100,714 -0.06(-0.79%)
Oct 28, 2016 7.590 7.705 7.400 7.580 125,074 -0.05(-0.66%)
Oct 27, 2016 7.780 7.860 7.530 7.630 93,877 -0.08(-1.04%)
Oct 26, 2016 7.810 7.820 7.670 7.710 69,433 -0.10(-1.28%)
Oct 25, 2016 7.910 7.920 7.710 7.810 55,475 -0.08(-1.01%)
Oct 24, 2016 8.140 8.140 7.860 7.890 54,669 -0.20(-2.47%)
Oct 21, 2016 8.130 8.250 8.030 8.090 65,460 -0.11(-1.34%)
Oct 20, 2016 8.000 8.340 7.890 8.200 126,262 +0.18(+2.24%)
Oct 19, 2016 8.070 8.110 7.880 8.020 114,618 -0.01(-0.12%)
Oct 18, 2016 8.070 8.200 7.740 8.030 99,725 +0.07(+0.88%)
Oct 17, 2016 8.080 8.080 7.910 7.960 87,223 -0.14(-1.73%)
Oct 14, 2016 8.370 8.460 7.810 8.100 163,093 -0.18(-2.17%)
Oct 13, 2016 8.320 8.500 8.230 8.280 100,487 -0.15(-1.78%)
Oct 12, 2016 8.740 8.770 8.270 8.430 93,778 -0.33(-3.77%)
Oct 11, 2016 8.970 9.010 8.610 8.760 106,705 -0.32(-3.52%)
Oct 10, 2016 8.900 9.100 8.840 9.080 159,826 +0.22(+2.48%)
Oct 07, 2016 8.870 8.940 8.700 8.860 123,595 -0.01(-0.11%)
Oct 06, 2016 9.030 9.060 8.800 8.870 99,362 -0.19(-2.10%)
Oct 05, 2016 9.050 9.110 8.710 9.060 92,256 +0.10(+1.12%)
Oct 04, 2016 9.010 9.080 8.920 8.960 60,371 +0.00(+0.00%)
Oct 03, 2016 9.080 9.130 8.840 8.960 100,101 -0.09(-0.99%)
Sep 30, 2016 8.770 9.085 8.560 9.050 147,945 +0.33(+3.78%)
Sep 29, 2016 9.130 9.250 8.700 8.720 142,054 -0.36(-3.96%)
Sep 28, 2016 9.080 9.140 8.940 9.080 135,345 -0.01(-0.11%)
Sep 27, 2016 9.000 9.250 8.950 9.090 89,286 +0.11(+1.22%)
Sep 26, 2016 9.100 9.290 8.950 8.980 138,538 -0.16(-1.75%)
Sep 23, 2016 9.330 9.330 8.701 9.140 111,986 -0.11(-1.19%)
Sep 22, 2016 9.350 9.380 9.160 9.250 156,157 -0.08(-0.86%)
Sep 21, 2016 9.250 9.350 8.900 9.330 199,142 +0.08(+0.86%)
Sep 20, 2016 9.170 9.360 9.060 9.250 475,897 +0.19(+2.10%)
Sep 19, 2016 9.250 9.360 8.820 9.060 227,457 +0.08(+0.89%)
Sep 16, 2016 8.580 9.010 8.500 8.980 486,130 +0.40(+4.66%)
Sep 15, 2016 8.550 8.680 8.410 8.580 209,261 +0.04(+0.47%)
Sep 14, 2016 8.370 8.660 8.230 8.540 101,565 +0.18(+2.15%)
Sep 13, 2016 8.370 8.500 8.200 8.360 64,336 -0.12(-1.42%)
Sep 12, 2016 8.200 8.520 8.200 8.480 135,855 +0.20(+2.42%)
Sep 09, 2016 8.230 8.390 8.181 8.280 189,284 -0.12(-1.43%)
Sep 08, 2016 8.460 8.530 8.150 8.400 135,313 -0.04(-0.47%)
Sep 07, 2016 8.440 8.610 8.230 8.440 202,377 +0.06(+0.72%)
Sep 06, 2016 8.230 8.500 8.150 8.380 512,058 +0.15(+1.82%)
Sep 02, 2016 8.130 8.230 8.230 8.230 87,900 +0.12(+1.48%)
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.