FinancialContent is the trusted provider of stock market information to the media industry.
Akebia Therapeutics (NQ: AKBA)
10.94 USD  -0.65 (-5.61%)
Official Closing Price  /  Updated: 4:26 PM EDT, Aug 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2020 11.54 11.64 10.76 10.94 1,266,729 -0.65(-5.61%)
Aug 03, 2020 11.25 11.74 11.20 11.59 1,265,188 +0.42(+3.76%)
Jul 31, 2020 11.91 11.92 11.07 11.17 1,005,000 -0.74(-6.21%)
Jul 30, 2020 11.58 12.17 11.58 11.91 711,898 +0.15(+1.28%)
Jul 29, 2020 11.69 11.87 11.60 11.76 758,988 +0.14(+1.20%)
Jul 28, 2020 12.00 12.48 11.62 11.62 972,937 -0.51(-4.20%)
Jul 27, 2020 11.82 12.17 11.81 12.13 793,355 +0.37(+3.15%)
Jul 24, 2020 11.80 12.04 11.30 11.76 756,100 -0.22(-1.84%)
Jul 23, 2020 12.26 12.64 11.88 11.98 779,383 -0.27(-2.20%)
Jul 22, 2020 12.44 12.60 12.11 12.25 475,480 -0.19(-1.53%)
Jul 21, 2020 12.88 13.00 12.28 12.44 939,570 -0.44(-3.42%)
Jul 20, 2020 12.80 13.14 12.44 12.88 1,067,368 +0.52(+4.21%)
Jul 17, 2020 12.21 12.74 12.18 12.36 936,000 +0.08(+0.65%)
Jul 16, 2020 12.27 12.31 11.90 12.28 641,739 -0.07(-0.57%)
Jul 15, 2020 12.26 12.45 11.85 12.35 818,553 +0.44(+3.69%)
Jul 14, 2020 11.90 12.24 11.57 11.91 925,181 +0.08(+0.68%)
Jul 13, 2020 12.08 12.49 11.79 11.83 1,182,620 -0.15(-1.25%)
Jul 10, 2020 12.50 12.56 11.95 11.98 863,800 -0.51(-4.12%)
Jul 09, 2020 13.02 13.15 12.36 12.49 935,877 -0.54(-4.11%)
Jul 08, 2020 13.08 13.50 12.86 13.03 1,103,816 +0.00(+0.00%)
Jul 07, 2020 12.88 13.71 12.87 13.03 1,787,815 -0.03(-0.23%)
Jul 06, 2020 13.40 13.40 12.75 13.06 1,094,318 -0.02(-0.15%)
Jul 02, 2020 13.03 13.30 12.80 13.08 1,275,700 +0.18(+1.40%)
Jul 01, 2020 13.52 13.59 12.09 12.90 3,055,127 -0.68(-5.01%)
Jun 30, 2020 12.67 13.68 12.35 13.58 2,480,719 +0.88(+6.93%)
Jun 29, 2020 12.06 12.73 11.83 12.70 1,870,429 +1.02(+8.73%)
Jun 26, 2020 12.51 12.60 11.40 11.68 5,722,000 -0.87(-6.93%)
Jun 25, 2020 12.24 12.68 12.05 12.55 2,199,760 +0.24(+1.95%)
Jun 24, 2020 12.35 12.68 11.93 12.31 1,315,407 -0.23(-1.83%)
Jun 23, 2020 12.70 12.84 12.44 12.54 1,447,263 -0.01(-0.08%)
Jun 22, 2020 11.94 12.57 11.55 12.55 1,383,266 +0.72(+6.09%)
Jun 19, 2020 12.56 12.68 11.80 11.83 4,364,300 -0.78(-6.19%)
Jun 18, 2020 12.16 12.62 12.16 12.61 1,127,977 +0.42(+3.45%)
Jun 17, 2020 12.30 12.50 12.04 12.19 868,904 -0.11(-0.89%)
Jun 16, 2020 12.35 12.52 12.03 12.30 1,058,317 +0.17(+1.40%)
Jun 15, 2020 10.95 12.13 10.95 12.13 1,389,647 +0.94(+8.40%)
Jun 12, 2020 10.95 11.20 10.56 11.19 1,402,000 +0.66(+6.27%)
Jun 11, 2020 11.25 11.38 10.52 10.53 1,237,900 -0.90(-7.87%)
Jun 10, 2020 12.09 12.09 11.37 11.43 842,843 -0.41(-3.46%)
Jun 09, 2020 11.73 12.06 11.43 11.84 1,054,847 +0.02(+0.17%)
Jun 08, 2020 12.10 12.18 11.79 11.82 843,011 -0.13(-1.13%)
Jun 05, 2020 12.36 12.64 11.87 11.96 1,200,600 -0.22(-1.85%)
Jun 04, 2020 11.85 12.22 11.73 12.18 1,894,646 +0.29(+2.48%)
Jun 03, 2020 11.34 11.97 11.25 11.88 1,863,025 +0.57(+5.08%)
Jun 02, 2020 11.09 11.35 10.64 11.31 1,366,145 +0.14(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.