Skip to main content

Akebia Therapeutics (NQ: AKBA )

0.2560 -0.0054 (-2.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.2587 0.2648 0.2533 0.2560 773,178 -0.01(-2.07%)
Nov 23, 2022 0.2597 0.2669 0.2525 0.2614 720,317 +0.00(+0.54%)
Nov 22, 2022 0.2600 0.2700 0.2520 0.2600 1,340,960 +0.01(+1.96%)
Nov 21, 2022 0.2575 0.2649 0.2500 0.2550 1,053,786 -0.00(-1.89%)
Nov 18, 2022 0.2510 0.2639 0.2460 0.2599 1,181,228 +0.01(+3.92%)
Nov 17, 2022 0.2568 0.2690 0.2425 0.2501 2,939,064 -0.00(-0.79%)
Nov 16, 2022 0.2700 0.2700 0.2505 0.2521 1,246,675 -0.00(-1.75%)
Nov 15, 2022 0.2600 0.2750 0.2520 0.2566 1,414,202 -0.01(-2.10%)
Nov 14, 2022 0.2800 0.2800 0.2550 0.2621 1,483,009 -0.02(-6.29%)
Nov 11, 2022 0.2800 0.2880 0.2600 0.2797 1,397,895 +0.01(+2.01%)
Nov 10, 2022 0.2500 0.2760 0.2500 0.2742 986,480 +0.02(+7.40%)
Nov 09, 2022 0.2600 0.2666 0.2500 0.2553 864,614 -0.02(-6.38%)
Nov 08, 2022 0.2850 0.2850 0.2600 0.2727 767,950 -0.01(-4.98%)
Nov 07, 2022 0.2700 0.2880 0.2517 0.2870 827,471 +0.02(+5.86%)
Nov 04, 2022 0.2600 0.2800 0.2566 0.2711 1,686,459 -0.01(-4.91%)
Nov 03, 2022 0.2556 0.3200 0.2556 0.2851 3,490,213 +0.02(+7.34%)
Nov 02, 2022 0.2635 0.2796 0.2600 0.2656 737,725 -0.01(-1.99%)
Nov 01, 2022 0.2600 0.2748 0.2560 0.2710 896,378 +0.02(+6.48%)
Oct 31, 2022 0.2681 0.2730 0.2500 0.2545 956,926 -0.01(-2.12%)
Oct 28, 2022 0.2800 0.2866 0.2600 0.2600 1,206,645 -0.01(-4.24%)
Oct 27, 2022 0.2700 0.2830 0.2640 0.2715 1,058,855 +0.00(+1.69%)
Oct 26, 2022 0.2600 0.2780 0.2600 0.2670 987,682 -0.00(-0.22%)
Oct 25, 2022 0.2500 0.2700 0.2500 0.2676 676,196 +0.01(+5.90%)
Oct 24, 2022 0.2650 0.2660 0.2410 0.2527 1,283,676 -0.01(-2.81%)
Oct 21, 2022 0.2710 0.2716 0.2560 0.2600 1,200,450 -0.01(-4.06%)
Oct 20, 2022 0.2756 0.2820 0.2700 0.2710 567,375 -0.00(-0.15%)
Oct 19, 2022 0.3000 0.3049 0.2710 0.2714 2,003,736 -0.02(-6.83%)
Oct 18, 2022 0.2965 0.3100 0.2900 0.2913 831,298 -0.00(-1.22%)
Oct 17, 2022 0.2931 0.3089 0.2839 0.2949 863,903 +0.01(+1.90%)
Oct 14, 2022 0.2948 0.3100 0.2806 0.2894 1,013,766 +0.00(+0.84%)
Oct 13, 2022 0.2800 0.3000 0.2800 0.2870 1,004,192 +0.00(+0.70%)
Oct 12, 2022 0.2900 0.2952 0.2802 0.2850 732,347 -0.01(-3.52%)
Oct 11, 2022 0.2900 0.3145 0.2800 0.2954 1,728,460 +0.00(+0.10%)
Oct 10, 2022 0.3102 0.3125 0.2900 0.2951 1,580,630 -0.01(-1.67%)
Oct 07, 2022 0.3388 0.3419 0.3001 0.3001 1,679,318 -0.03(-9.12%)
Oct 06, 2022 0.3200 0.3599 0.3181 0.3302 1,191,037 +0.01(+4.49%)
Oct 05, 2022 0.3116 0.3282 0.3100 0.3160 1,137,985 -0.01(-2.14%)
Oct 04, 2022 0.3140 0.3333 0.3140 0.3229 906,304 +0.01(+2.80%)
Oct 03, 2022 0.3150 0.3299 0.3100 0.3141 743,433 -0.00(-0.66%)
Sep 30, 2022 0.3217 0.3286 0.3050 0.3162 1,017,343 +0.02(+5.36%)
Sep 29, 2022 0.3201 0.3300 0.3001 0.3001 1,080,894 -0.03(-9.06%)
Sep 28, 2022 0.3188 0.3450 0.3100 0.3300 1,118,590 +0.03(+8.48%)
Sep 27, 2022 0.3300 0.3325 0.3032 0.3042 1,647,626 -0.00(-1.20%)
Sep 26, 2022 0.3200 0.3300 0.3025 0.3079 1,119,827 -0.01(-3.78%)
Sep 23, 2022 0.3200 0.3310 0.3005 0.3200 2,085,541 -0.01(-3.53%)
Sep 22, 2022 0.3600 0.3600 0.3220 0.3317 1,852,950 -0.02(-6.30%)
Sep 21, 2022 0.3570 0.3688 0.3505 0.3540 815,621 -0.01(-3.07%)
Sep 20, 2022 0.3549 0.3706 0.3530 0.3652 1,333,133 +0.00(+0.08%)
Sep 19, 2022 0.3856 0.3856 0.3550 0.3649 2,011,098 -0.02(-5.44%)
Sep 16, 2022 0.3714 0.3900 0.3520 0.3859 1,561,309 +0.02(+4.27%)
Sep 15, 2022 0.3900 0.3900 0.3660 0.3701 1,344,956 -0.01(-2.86%)
Sep 14, 2022 0.3921 0.3976 0.3730 0.3810 1,247,562 -0.01(-1.80%)
Sep 13, 2022 0.4100 0.4178 0.3865 0.3880 2,421,177 -0.04(-8.36%)
Sep 12, 2022 0.4399 0.4399 0.4130 0.4234 1,782,937 -0.01(-2.69%)
Sep 09, 2022 0.4211 0.4450 0.4211 0.4351 1,667,726 +0.01(+1.19%)
Sep 08, 2022 0.4070 0.4500 0.4009 0.4300 3,908,804 +0.03(+7.50%)
Sep 07, 2022 0.3833 0.4100 0.3812 0.4000 3,383,897 +0.02(+4.74%)
Sep 06, 2022 0.3701 0.3874 0.3650 0.3819 2,271,897 +0.00(+0.50%)
Sep 02, 2022 0.3756 0.3876 0.3680 0.3800 1,252,812 +0.01(+2.59%)
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.