Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.830 -0.410 (-18.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.4000 0.4080 0.3850 0.3910 4,692,993 -0.01(-1.88%)
Jul 28, 2022 0.4105 0.4105 0.3910 0.3985 1,289,237 -0.01(-3.60%)
Jul 27, 2022 0.4168 0.4190 0.4004 0.4134 1,148,169 +0.01(+2.07%)
Jul 26, 2022 0.4000 0.4150 0.3900 0.4050 2,049,318 +0.00(+0.75%)
Jul 25, 2022 0.4200 0.4294 0.3960 0.4020 3,503,567 -0.02(-5.41%)
Jul 22, 2022 0.4500 0.4507 0.4140 0.4250 2,517,779 -0.02(-4.08%)
Jul 21, 2022 0.4422 0.4525 0.4256 0.4431 2,520,207 +0.00(+0.25%)
Jul 20, 2022 0.4075 0.4585 0.4075 0.4420 5,486,825 +0.03(+7.46%)
Jul 19, 2022 0.4165 0.4299 0.4001 0.4113 2,969,097 +0.01(+2.44%)
Jul 18, 2022 0.4200 0.4288 0.3935 0.4015 3,154,694 -0.02(-4.84%)
Jul 15, 2022 0.4205 0.4376 0.4104 0.4219 3,288,458 -0.01(-2.94%)
Jul 14, 2022 0.4400 0.4500 0.4290 0.4347 3,894,814 -0.01(-3.03%)
Jul 13, 2022 0.4138 0.4665 0.4138 0.4483 5,487,439 -0.00(-0.33%)
Jul 12, 2022 0.4200 0.4537 0.4023 0.4498 5,520,209 +0.03(+7.02%)
Jul 11, 2022 0.4600 0.4600 0.4202 0.4203 5,359,510 -0.04(-8.69%)
Jul 08, 2022 0.4388 0.4675 0.4331 0.4603 6,128,285 +0.01(+1.99%)
Jul 07, 2022 0.4500 0.4594 0.4315 0.4513 7,277,869 -0.01(-1.89%)
Jul 06, 2022 0.3900 0.4620 0.3900 0.4600 12,887,197 +0.05(+12.47%)
Jul 05, 2022 0.3882 0.4250 0.3775 0.4090 16,236,721 +0.02(+5.14%)
Jul 01, 2022 0.4900 0.4950 0.3760 0.3890 75,452,640 +0.04(+10.17%)
Jun 30, 2022 0.3400 0.3614 0.3402 0.3531 25,652,256 -0.03(-7.15%)
Jun 29, 2022 0.4600 0.5139 0.3600 0.3803 84,331,328 +0.03(+8.56%)
Jun 28, 2022 0.3700 0.3800 0.3460 0.3503 3,717,550 -0.02(-6.39%)
Jun 27, 2022 0.3672 0.3806 0.3402 0.3742 5,343,156 +0.01(+2.46%)
Jun 24, 2022 0.4000 0.4111 0.3624 0.3652 24,019,960 -0.03(-7.12%)
Jun 23, 2022 0.3546 0.3960 0.3505 0.3932 7,833,410 +0.04(+10.51%)
Jun 22, 2022 0.3347 0.3748 0.3300 0.3558 7,101,084 +0.01(+3.07%)
Jun 21, 2022 0.3454 0.3560 0.3230 0.3452 9,164,167 +0.00(+0.97%)
Jun 17, 2022 0.3191 0.3598 0.3123 0.3419 21,209,692 +0.02(+6.48%)
Jun 16, 2022 0.3400 0.3468 0.3000 0.3211 18,279,548 -0.03(-8.96%)
Jun 15, 2022 0.3900 0.4038 0.3348 0.3527 24,560,444 -0.00(-0.23%)
Jun 14, 2022 0.3789 0.3789 0.3345 0.3535 4,009,232 -0.01(-3.63%)
Jun 13, 2022 0.3901 0.3950 0.3610 0.3668 6,034,912 -0.04(-10.01%)
Jun 10, 2022 0.4207 0.4300 0.3930 0.4076 6,111,491 -0.03(-7.76%)
Jun 09, 2022 0.4450 0.4585 0.4206 0.4419 5,356,413 -0.00(-0.72%)
Jun 08, 2022 0.4300 0.4600 0.4204 0.4451 6,526,941 +0.02(+3.73%)
Jun 07, 2022 0.3724 0.4395 0.3700 0.4291 10,547,470 +0.05(+12.42%)
Jun 06, 2022 0.4100 0.4189 0.3632 0.3817 9,876,193 -0.03(-6.90%)
Jun 03, 2022 0.3490 0.4100 0.3490 0.4100 7,782,954 +0.05(+14.05%)
Jun 02, 2022 0.3481 0.3620 0.3315 0.3595 5,381,487 +0.01(+2.45%)
Jun 01, 2022 0.3900 0.3900 0.3405 0.3509 7,517,411 -0.02(-5.14%)
May 31, 2022 0.3700 0.4084 0.3560 0.3699 9,007,048 -0.00(-0.78%)
May 27, 2022 0.3400 0.3728 0.3315 0.3728 8,060,166 +0.03(+10.04%)
May 26, 2022 0.3279 0.3589 0.3250 0.3388 8,652,391 +0.01(+2.67%)
May 25, 2022 0.3164 0.3399 0.3120 0.3300 5,372,901 +0.01(+3.94%)
May 24, 2022 0.3202 0.3300 0.3001 0.3175 7,303,046 -0.01(-1.73%)
May 23, 2022 0.3300 0.3372 0.3139 0.3231 9,320,407 -0.01(-2.15%)
May 20, 2022 0.3600 0.3682 0.3100 0.3302 11,498,582 -0.02(-4.57%)
May 19, 2022 0.3351 0.3650 0.3200 0.3460 6,913,202 +0.01(+3.47%)
May 18, 2022 0.3610 0.3794 0.3246 0.3344 11,894,121 -0.03(-9.38%)
May 17, 2022 0.3896 0.3929 0.3600 0.3690 9,263,037 -0.01(-2.89%)
May 16, 2022 0.3550 0.3887 0.3502 0.3800 10,624,323 -0.07(-15.41%)
May 13, 2022 0.4200 0.4547 0.4200 0.4492 8,922,317 +0.04(+8.82%)
May 12, 2022 0.3971 0.4283 0.3875 0.4128 9,465,437 -0.00(-1.08%)
May 11, 2022 0.4146 0.4499 0.4002 0.4173 9,714,835 -0.01(-2.48%)
May 10, 2022 0.3801 0.4487 0.3801 0.4279 17,386,896 +0.08(+23.89%)
May 09, 2022 0.3700 0.3886 0.3454 0.3454 9,314,140 -0.04(-10.26%)
May 06, 2022 0.4000 0.4180 0.3849 0.3849 8,410,360 -0.03(-7.01%)
May 05, 2022 0.4200 0.4350 0.4055 0.4139 7,279,381 -0.02(-5.05%)
May 04, 2022 0.4340 0.4385 0.4019 0.4359 6,397,815 +0.01(+2.52%)
May 03, 2022 0.4223 0.4472 0.4150 0.4252 7,539,024 -0.01(-1.23%)
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.