Indicators

Akebia Therapeutics (NQ: AKBA )

1.330 -0.070 (-5.00%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.90	10.95	10.46	10.73	223,765	-0.17(-1.56%)
Nov 27, 2015	10.24	11.05	10.14	10.90	284,262	+0.72(+7.07%)
Nov 25, 2015	10.03	10.18	10.18	10.18	148,500	+0.13(+1.29%)
Nov 24, 2015	9.350	10.10	9.350	10.05	261,915	+0.63(+6.69%)
Nov 23, 2015	9.490	9.920	9.210	9.420	355,474	-0.08(-0.84%)
Nov 20, 2015	8.930	9.580	8.790	9.500	217,517	+0.62(+6.98%)
Nov 19, 2015	9.020	9.200	8.710	8.880	196,841	-0.18(-1.99%)
Nov 18, 2015	8.600	9.080	8.505	9.060	243,494	+0.52(+6.09%)
Nov 17, 2015	8.410	8.840	8.320	8.540	196,580	+0.11(+1.30%)
Nov 16, 2015	8.310	8.550	8.116	8.430	164,673	+0.13(+1.57%)
Nov 13, 2015	8.450	8.710	8.170	8.300	136,790	-0.24(-2.81%)
Nov 12, 2015	8.660	9.010	8.430	8.540	187,844	-0.19(-2.18%)
Nov 11, 2015	8.450	8.840	8.210	8.730	170,097	+0.20(+2.34%)
Nov 10, 2015	8.910	8.910	7.910	8.530	635,584	-0.44(-4.91%)
Nov 09, 2015	9.890	10.15	8.910	8.970	547,605	-1.26(-12.32%)
Nov 06, 2015	9.970	10.49	9.680	10.23	287,307	+0.29(+2.92%)
Nov 05, 2015	10.23	10.25	9.900	9.940	109,669	-0.30(-2.93%)
Nov 04, 2015	10.33	10.45	10.08	10.24	129,727	-0.04(-0.39%)
Nov 03, 2015	9.940	10.44	9.840	10.28	381,549	+0.35(+3.52%)

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.