Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.755 +0.065 (+3.85%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.700 1.750 1.680 1.690 2,119,068 +0.03(+1.81%)
Oct 31, 2024 1.700 1.720 1.660 1.660 2,111,456 -0.04(-2.35%)
Oct 30, 2024 1.700 1.740 1.630 1.700 2,702,558 -0.01(-0.58%)
Oct 29, 2024 1.620 1.720 1.610 1.710 2,647,018 +0.08(+4.91%)
Oct 28, 2024 1.590 1.659 1.585 1.630 2,462,707 +0.04(+2.52%)
Oct 25, 2024 1.570 1.630 1.570 1.590 1,377,787 +0.01(+0.63%)
Oct 24, 2024 1.600 1.690 1.560 1.580 2,216,660 -0.01(-0.63%)
Oct 23, 2024 1.690 1.690 1.540 1.590 3,040,643 -0.05(-3.05%)
Oct 22, 2024 1.390 1.650 1.390 1.640 6,092,537 +0.27(+19.71%)
Oct 21, 2024 1.340 1.370 1.335 1.370 1,106,176 +0.03(+2.24%)
Oct 18, 2024 1.320 1.340 1.300 1.340 978,077 +0.01(+0.75%)
Oct 17, 2024 1.330 1.340 1.312 1.330 800,784 +0.00(+0.00%)
Oct 16, 2024 1.320 1.330 1.300 1.330 768,030 +0.02(+1.53%)
Oct 15, 2024 1.310 1.340 1.310 1.310 1,053,741 -0.01(-0.76%)
Oct 14, 2024 1.320 1.340 1.305 1.320 1,035,187 +0.00(+0.00%)
Oct 11, 2024 1.280 1.320 1.270 1.320 1,320,479 +0.04(+3.13%)
Oct 10, 2024 1.280 1.290 1.255 1.280 750,240 +0.00(+0.00%)
Oct 09, 2024 1.310 1.310 1.270 1.280 716,495 -0.04(-3.03%)
Oct 08, 2024 1.300 1.330 1.290 1.320 868,492 +0.00(+0.00%)
Oct 07, 2024 1.350 1.400 1.300 1.320 1,523,379 -0.01(-0.75%)
Oct 04, 2024 1.350 1.350 1.310 1.330 801,323 +0.01(+0.76%)
Oct 03, 2024 1.320 1.350 1.320 1.320 964,779 -0.02(-1.49%)
Oct 02, 2024 1.260 1.340 1.260 1.340 1,513,111 +0.06(+4.69%)
Oct 01, 2024 1.300 1.319 1.240 1.280 1,840,432 -0.04(-3.03%)
Sep 30, 2024 1.320 1.370 1.300 1.320 1,295,422 -0.01(-0.75%)
Sep 27, 2024 1.340 1.350 1.320 1.330 948,757 +0.00(+0.00%)
Sep 26, 2024 1.330 1.335 1.300 1.330 828,701 +0.01(+0.76%)
Sep 25, 2024 1.350 1.360 1.320 1.320 725,708 -0.03(-2.22%)
Sep 24, 2024 1.330 1.350 1.290 1.350 1,155,684 +0.04(+3.05%)
Sep 23, 2024 1.360 1.370 1.280 1.310 2,065,752 -0.06(-4.38%)
Sep 20, 2024 1.360 1.400 1.335 1.370 3,558,730 +0.00(+0.00%)
Sep 19, 2024 1.390 1.390 1.340 1.370 847,581 +0.02(+1.48%)
Sep 18, 2024 1.370 1.410 1.350 1.350 1,441,049 -0.02(-1.46%)
Sep 17, 2024 1.430 1.430 1.360 1.370 1,018,891 -0.03(-2.14%)
Sep 16, 2024 1.470 1.470 1.370 1.400 1,397,168 -0.06(-4.11%)
Sep 13, 2024 1.450 1.485 1.445 1.460 1,200,447 +0.02(+1.39%)
Sep 12, 2024 1.420 1.480 1.420 1.440 1,181,340 +0.00(+0.00%)
Sep 11, 2024 1.460 1.470 1.420 1.440 1,141,866 -0.04(-2.70%)
Sep 10, 2024 1.420 1.490 1.410 1.480 1,242,200 +0.06(+4.23%)
Sep 09, 2024 1.380 1.450 1.350 1.420 1,160,070 +0.07(+5.19%)
Sep 06, 2024 1.390 1.415 1.330 1.350 1,695,320 -0.03(-2.17%)
Sep 05, 2024 1.350 1.390 1.300 1.380 2,290,367 -0.02(-1.08%)
Sep 04, 2024 1.340 1.420 1.270 1.395 1,957,693 -0.01(-1.06%)
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.