Business Insurance

Login  |  Register Subscribe



Akebia Therapeutics (NQ: AKBA )

1.710 +0.050 (+3.03%)
Streaming Delayed Price Updated: 11:00 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.330 800,834 +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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance