FinancialContent is the trusted provider of stock market information to the media industry.
Akebia Therapeutics (NQ: AKBA)
6.650 USD  +0.180 (+2.78%)
Official Closing Price  /  Updated: 4:48 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 6.490 6.740 6.420 6.650 886,693 +0.18(+2.78%)
Feb 14, 2019 6.410 6.540 6.320 6.470 534,305 +0.02(+0.31%)
Feb 13, 2019 6.660 6.750 6.420 6.450 769,705 -0.19(-2.86%)
Feb 12, 2019 6.520 6.820 6.476 6.640 776,432 +0.16(+2.47%)
Feb 11, 2019 6.250 6.490 6.170 6.480 632,890 +0.28(+4.52%)
Feb 08, 2019 6.050 6.250 5.970 6.200 761,100 +0.11(+1.81%)
Feb 07, 2019 6.110 6.410 5.950 6.090 1,006,864 -0.06(-0.98%)
Feb 06, 2019 5.890 6.150 5.800 6.150 741,897 +0.25(+4.24%)
Feb 05, 2019 5.820 5.970 5.660 5.900 611,912 +0.10(+1.72%)
Feb 04, 2019 5.420 5.820 5.350 5.800 656,717 +0.39(+7.21%)
Feb 01, 2019 5.520 5.570 5.345 5.410 991,300 -0.10(-1.81%)
Jan 31, 2019 5.710 5.830 5.400 5.510 1,355,769 -0.21(-3.67%)
Jan 30, 2019 5.490 5.730 5.390 5.720 588,750 +0.28(+5.15%)
Jan 29, 2019 5.540 5.570 5.390 5.440 587,136 -0.08(-1.45%)
Jan 28, 2019 5.820 5.890 5.480 5.520 900,331 -0.37(-6.28%)
Jan 25, 2019 5.940 5.945 5.680 5.890 600,500 -0.01(-0.17%)
Jan 24, 2019 5.800 5.980 5.600 5.900 489,260 +0.12(+2.08%)
Jan 23, 2019 6.040 6.080 5.730 5.780 655,966 -0.24(-3.99%)
Jan 22, 2019 6.320 6.330 5.980 6.020 621,789 -0.37(-5.79%)
Jan 18, 2019 6.300 6.550 6.180 6.390 637,100 +0.09(+1.43%)
Jan 17, 2019 6.150 6.370 6.110 6.300 384,025 +0.12(+1.94%)
Jan 16, 2019 6.140 6.290 6.070 6.180 584,178 +0.04(+0.65%)
Jan 15, 2019 6.050 6.150 5.920 6.140 694,246 +0.09(+1.49%)
Jan 14, 2019 6.180 6.270 6.050 6.050 664,979 -0.18(-2.89%)
Jan 11, 2019 6.240 6.390 6.140 6.230 584,300 -0.06(-0.95%)
Jan 10, 2019 6.460 6.460 6.140 6.290 933,564 -0.21(-3.23%)
Jan 09, 2019 6.650 6.780 6.190 6.500 1,191,807 -0.10(-1.52%)
Jan 08, 2019 6.270 6.660 6.150 6.600 2,059,089 +0.35(+5.60%)
Jan 07, 2019 6.090 6.520 6.020 6.250 1,231,264 +0.21(+3.48%)
Jan 04, 2019 5.730 6.250 5.670 6.040 1,862,000 +0.40(+7.09%)
Jan 03, 2019 5.780 6.090 5.590 5.640 1,390,746 -0.16(-2.76%)
Jan 02, 2019 5.400 5.810 5.220 5.800 1,540,452 +0.27(+4.88%)
Dec 31, 2018 5.370 5.850 5.320 5.530 1,534,400 +0.14(+2.60%)
Dec 28, 2018 5.540 5.540 5.280 5.390 920,600 -0.14(-2.53%)
Dec 27, 2018 5.820 5.910 5.290 5.530 1,008,519 -0.38(-6.43%)
Dec 26, 2018 5.480 5.910 5.450 5.910 898,417 +0.42(+7.65%)
Dec 24, 2018 5.290 5.590 5.200 5.490 927,900 +0.07(+1.29%)
Dec 21, 2018 5.970 5.970 5.380 5.420 2,215,000 -0.48(-8.14%)
Dec 20, 2018 6.460 6.620 5.820 5.900 1,793,709 -0.55(-8.53%)
Dec 19, 2018 6.550 6.980 6.300 6.450 1,679,241 -0.04(-0.62%)
Dec 18, 2018 7.090 7.210 6.410 6.490 1,946,156 -0.58(-8.20%)
Dec 17, 2018 7.590 7.680 7.050 7.070 1,527,702 -0.56(-7.34%)
Dec 14, 2018 8.690 9.240 7.540 7.630 2,048,300 -1.06(-12.20%)
Dec 13, 2018 8.950 10.45 7.675 8.690 5,215,989 -0.25(-2.80%)
Dec 12, 2018 9.230 9.270 7.930 8.940 1,401,670 -0.21(-2.30%)
Dec 11, 2018 8.980 9.380 8.640 9.150 707,267 +0.26(+2.92%)
Dec 10, 2018 8.560 8.900 8.430 8.890 775,153 +0.36(+4.22%)
Dec 07, 2018 8.560 8.870 8.320 8.530 894,200 +0.00(+0.00%)
Dec 06, 2018 8.200 8.550 7.810 8.530 756,342 +0.21(+2.52%)
Dec 04, 2018 8.350 8.750 8.180 8.320 2,301,100 -0.11(-1.30%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More