Skip to main content

Akebia Therapeutics (NQ: AKBA )

2.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.910 1.990 1.990 4,332,839 +0.08(+4.19%)
Jan 28, 2022 1.870 1.920 1.770 1.910 4,523,507 +0.08(+4.37%)
Jan 27, 2022 2.020 2.050 1.810 1.830 3,090,643 -0.14(-7.11%)
Jan 26, 2022 2.080 2.150 1.970 1.970 2,986,068 -0.06(-2.96%)
Jan 25, 2022 1.950 2.070 1.940 2.030 3,265,100 -0.04(-1.93%)
Jan 24, 2022 1.930 2.070 1.845 2.070 5,062,387 +0.07(+3.50%)
Jan 21, 2022 2.020 2.090 1.990 2.000 4,376,691 -0.04(-1.96%)
Jan 20, 2022 2.090 2.200 2.040 2.040 3,390,702 -0.05(-2.39%)
Jan 19, 2022 2.090 2.210 2.080 2.090 3,268,453 +0.04(+1.95%)
Jan 18, 2022 2.200 2.200 2.050 2.050 3,047,766 -0.15(-6.82%)
Jan 14, 2022 2.200 0 +0.07(+3.29%)
Jan 13, 2022 2.230 2.310 2.130 2.130 3,462,356 -0.08(-3.62%)
Jan 12, 2022 2.290 2.328 2.200 2.210 2,756,525 -0.08(-3.49%)
Jan 11, 2022 2.280 2.365 2.250 2.290 1,966,054 +0.02(+0.88%)
Jan 10, 2022 2.190 2.280 2.155 2.270 2,338,461 +0.06(+2.71%)
Jan 07, 2022 2.280 2.318 2.190 2.210 2,400,995 -0.05(-2.21%)
Jan 06, 2022 2.260 2.320 2.204 2.260 2,746,286 +0.02(+0.89%)
Jan 05, 2022 2.360 2.430 2.240 2.240 2,807,492 -0.12(-5.08%)
Jan 04, 2022 2.470 2.485 2.310 2.360 2,324,595 -0.09(-3.67%)
Jan 03, 2022 2.280 2.480 2.280 2.450 2,485,276 +0.19(+8.41%)
Dec 31, 2021 2.290 2.350 2.240 2.260 3,545,016 -0.03(-1.31%)
Dec 30, 2021 2.310 2.395 2.265 2.290 2,186,642 +0.00(+0.00%)
Dec 29, 2021 2.290 2.328 2.215 2.290 2,286,995 +0.01(+0.44%)
Dec 28, 2021 2.420 2.470 2.200 2.280 6,218,510 -0.12(-5.00%)
Dec 27, 2021 2.500 2.510 2.390 2.400 2,479,984 -0.13(-5.14%)
Dec 23, 2021 2.510 2.570 2.465 2.530 1,629,985 +0.05(+2.02%)
Dec 22, 2021 2.500 2.530 2.430 2.480 2,088,721 -0.01(-0.40%)
Dec 21, 2021 2.480 2.540 2.440 2.490 3,045,632 +0.01(+0.40%)
Dec 20, 2021 2.390 2.520 2.350 2.480 2,794,191 +0.03(+1.22%)
Dec 17, 2021 2.360 2.570 2.340 2.450 16,356,788 +0.08(+3.38%)
Dec 16, 2021 2.490 2.490 2.334 2.370 3,593,853 -0.08(-3.27%)
Dec 15, 2021 2.420 2.450 2.220 2.450 5,897,068 +0.07(+2.94%)
Dec 14, 2021 2.500 2.530 2.360 2.380 5,023,226 -0.17(-6.67%)
Dec 13, 2021 2.490 2.580 2.430 2.550 3,518,028 +0.05(+2.00%)
Dec 10, 2021 2.590 2.630 2.480 2.500 2,447,439 -0.05(-1.96%)
Dec 09, 2021 2.660 2.720 2.550 2.550 2,327,414 -0.15(-5.56%)
Dec 08, 2021 2.720 2.731 2.630 2.700 2,130,809 -0.01(-0.37%)
Dec 07, 2021 2.610 2.750 2.610 2.710 3,264,355 +0.17(+6.69%)
Dec 06, 2021 2.520 2.590 2.430 2.540 2,660,715 +0.02(+0.79%)
Dec 03, 2021 2.700 2.700 2.510 2.520 3,484,573 -0.15(-5.62%)
Dec 02, 2021 2.560 2.685 2.515 2.670 3,298,317 +0.10(+3.89%)
Dec 01, 2021 2.710 2.715 2.560 2.570 3,300,654 -0.14(-5.17%)
Nov 30, 2021 2.600 2.740 2.585 2.710 3,777,047 +0.09(+3.44%)
Nov 29, 2021 2.670 2.740 2.610 2.620 2,578,274 -0.05(-1.87%)
Nov 26, 2021 2.750 2.765 2.630 2.670 2,404,788 -0.12(-4.30%)
Nov 24, 2021 2.730 2.815 2.680 2.790 2,183,098 +0.04(+1.45%)
Nov 23, 2021 2.670 2.780 2.610 2.750 2,891,478 +0.09(+3.38%)
Nov 22, 2021 2.780 2.780 2.650 2.660 2,613,653 -0.12(-4.32%)
Nov 19, 2021 2.760 2.810 2.720 2.780 1,785,598 +0.02(+0.72%)
Nov 18, 2021 2.820 2.770 2.740 2.760 2,647,993 -0.04(-1.43%)
Nov 17, 2021 2.850 2.900 2.760 2.800 2,627,567 -0.04(-1.41%)
Nov 16, 2021 2.850 2.880 2.800 2.840 2,484,248 -0.03(-1.05%)
Nov 15, 2021 2.890 2.920 2.843 2.870 2,591,748 +0.00(+0.00%)
Nov 12, 2021 2.990 2.990 2.850 2.870 2,276,802 -0.08(-2.71%)
Nov 11, 2021 2.880 3.075 2.845 2.950 3,425,136 +0.18(+6.31%)
Nov 10, 2021 2.830 2.775 2,432,053 -0.08(-2.97%)
Nov 09, 2021 2.870 2.890 2.770 2.860 2,088,782 -0.01(-0.35%)
Nov 08, 2021 2.950 2.960 2.815 2.870 2,473,589 -0.06(-2.05%)
Nov 05, 2021 3.060 3.065 2.870 2.930 2,718,915 -0.11(-3.62%)
Nov 04, 2021 3.110 3.300 3.005 3.040 2,748,532 -0.30(-8.98%)
Nov 03, 2021 3.240 3.350 3.180 3.340 2,355,606 +0.10(+3.09%)
Nov 02, 2021 3.090 3.250 3.080 3.240 2,319,053 +0.11(+3.51%)
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.