Akebia Therapeutics (NQ: AKBA )

1.660 -0.040 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.20 10.24 9.950 10.02 219,214 -0.13(-1.28%)
Feb 27, 2017 9.910 10.24 9.910 10.15 229,246 +0.21(+2.11%)
Feb 24, 2017 9.850 9.980 9.775 9.940 130,424 +0.01(+0.10%)
Feb 23, 2017 9.990 10.00 9.780 9.930 130,826 -0.08(-0.80%)
Feb 22, 2017 10.13 10.15 9.955 10.01 120,337 -0.13(-1.28%)
Feb 21, 2017 10.27 10.46 9.930 10.14 167,277 -0.26(-2.50%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.11(-1.05%)
Feb 16, 2017 10.46 10.60 10.22 10.51 228,104 +0.09(+0.86%)
Feb 15, 2017 10.26 10.70 10.17 10.42 487,918 +0.28(+2.76%)
Feb 14, 2017 10.11 10.24 10.01 10.14 249,864 +0.13(+1.30%)
Feb 13, 2017 9.950 10.23 9.820 10.01 500,410 +0.15(+1.52%)
Feb 10, 2017 9.850 9.990 9.630 9.860 136,241 +0.02(+0.20%)
Feb 09, 2017 9.740 9.890 9.660 9.840 132,295 +0.15(+1.55%)
Feb 08, 2017 9.810 9.810 9.600 9.690 120,128 -0.19(-1.92%)
Feb 07, 2017 10.00 10.07 9.780 9.880 163,060 -0.13(-1.30%)
Feb 06, 2017 9.970 10.09 9.910 10.01 286,747 +0.01(+0.10%)
Feb 03, 2017 9.750 10.00 9.670 10.00 95,567 +0.34(+3.52%)
Feb 02, 2017 9.860 9.860 9.510 9.660 189,860 -0.25(-2.52%)
Feb 01, 2017 10.05 10.05 9.800 9.910 116,120 -0.12(-1.20%)
Jan 31, 2017 9.700 10.10 9.580 10.03 197,866 +0.23(+2.35%)
Jan 30, 2017 9.830 10.00 9.600 9.800 187,183 -0.08(-0.81%)
Jan 27, 2017 9.780 9.920 9.710 9.880 160,135 +0.10(+1.02%)
Jan 26, 2017 9.670 9.810 9.560 9.780 156,526 +0.11(+1.14%)
Jan 25, 2017 9.480 9.700 9.380 9.670 139,971 +0.18(+1.90%)
Jan 24, 2017 9.290 9.652 8.960 9.490 354,778 +0.21(+2.26%)
Jan 23, 2017 9.430 9.500 9.070 9.280 154,268 -0.26(-2.73%)
Jan 20, 2017 9.540 9.680 9.400 9.540 127,550 +0.01(+0.10%)
Jan 19, 2017 9.740 9.760 9.410 9.530 163,601 -0.20(-2.06%)
Jan 18, 2017 9.730 9.810 9.620 9.730 168,594 +0.03(+0.31%)
Jan 17, 2017 9.930 10.12 9.620 9.700 181,501 -0.24(-2.41%)
Jan 13, 2017 9.940 9.940 9.940 0 -0.11(-1.09%)
Jan 12, 2017 10.13 10.25 9.830 10.05 274,378 -0.14(-1.37%)
Jan 11, 2017 10.29 10.45 9.900 10.19 367,101 -0.28(-2.67%)
Jan 10, 2017 10.48 10.55 10.26 10.47 150,971 -0.01(-0.10%)
Jan 09, 2017 10.52 10.65 10.44 10.48 244,962 -0.07(-0.66%)
Jan 06, 2017 10.45 10.66 10.45 10.55 409,451 +0.00(+0.00%)
Jan 05, 2017 10.50 10.62 10.28 10.55 312,719 +0.05(+0.48%)
Jan 04, 2017 10.61 10.69 10.43 10.50 315,728 +0.00(+0.00%)
Jan 03, 2017 10.66 10.67 9.920 10.50 375,919 +0.09(+0.86%)
Dec 30, 2016 10.41 10.41 10.41 0 +0.05(+0.48%)
Dec 29, 2016 10.30 10.59 10.23 10.36 118,073 +0.06(+0.58%)
Dec 28, 2016 10.35 10.62 10.19 10.30 229,559 +0.03(+0.29%)
Dec 27, 2016 10.93 10.97 10.27 10.27 253,917 -0.33(-3.11%)
Dec 23, 2016 10.60 10.60 10.60 0 +0.51(+5.05%)
Dec 22, 2016 10.19 10.73 9.970 10.09 474,301 -0.10(-0.98%)
Dec 21, 2016 9.990 11.07 9.870 10.19 908,747 +0.22(+2.21%)
Dec 20, 2016 10.60 10.70 9.360 9.970 2,660,353 +1.62(+19.40%)
Dec 19, 2016 8.260 8.525 8.260 8.350 111,185 +0.05(+0.60%)
Dec 16, 2016 8.090 8.340 8.090 8.300 292,674 +0.23(+2.85%)
Dec 15, 2016 7.880 8.150 7.797 8.070 212,881 +0.20(+2.54%)
Dec 14, 2016 8.160 8.250 7.780 7.870 223,902 -0.37(-4.49%)
Dec 13, 2016 8.340 8.535 8.188 8.240 130,007 -0.09(-1.08%)
Dec 12, 2016 8.470 8.590 8.300 8.330 136,008 -0.24(-2.80%)
Dec 09, 2016 8.610 8.790 8.530 8.570 117,382 +0.05(+0.59%)
Dec 08, 2016 8.370 8.530 8.260 8.520 114,691 +0.14(+1.67%)
Dec 07, 2016 8.420 8.490 8.130 8.380 87,540 -0.18(-2.10%)
Dec 06, 2016 8.520 8.630 8.445 8.560 108,243 +0.06(+0.71%)
Dec 05, 2016 8.560 8.750 8.445 8.500 119,711 +0.03(+0.35%)
Dec 02, 2016 8.470 8.600 8.220 8.470 66,973 -0.01(-0.12%)
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.