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, 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%)
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.