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

Akebia Therapeutics (NQ: AKBA )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
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.