Akebia Therapeutics (NQ: AKBA )

2.840 USD -0.340 (-10.69%)
Official Closing Price Updated: 7:58 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 3.100 3.150 2.750 2.840 10,662,138 -0.34(-10.69%)
Oct 23, 2020 3.340 4.180 3.040 3.180 21,621,500 -0.10(-3.05%)
Oct 22, 2020 3.300 3.380 2.900 3.280 10,386,016 -0.02(-0.61%)
Oct 21, 2020 3.600 3.600 3.290 3.300 4,474,177 -0.28(-7.82%)
Oct 20, 2020 3.740 3.750 3.300 3.580 8,869,650 -0.12(-3.24%)
Oct 19, 2020 3.830 3.960 3.610 3.700 6,810,065 -0.08(-2.12%)
Oct 16, 2020 3.640 3.835 3.560 3.780 7,462,500 +0.13(+3.56%)
Oct 15, 2020 3.470 3.770 3.370 3.650 6,837,727 +0.07(+1.96%)
Oct 14, 2020 3.600 3.670 3.360 3.580 9,535,739 +0.03(+0.85%)
Oct 13, 2020 3.270 3.570 3.250 3.550 9,702,658 +0.23(+6.93%)
Oct 12, 2020 3.260 3.540 3.130 3.320 15,225,861 +0.21(+6.75%)
Oct 09, 2020 2.980 3.120 2.850 3.110 6,978,300 +0.16(+5.42%)
Oct 08, 2020 2.850 2.970 2.790 2.950 6,063,807 +0.13(+4.61%)
Oct 07, 2020 2.690 2.830 2.670 2.820 3,760,388 +0.12(+4.44%)
Oct 06, 2020 2.710 2.750 2.620 2.700 3,969,211 +0.01(+0.37%)
Oct 05, 2020 2.510 2.700 2.510 2.690 6,571,445 +0.22(+8.91%)
Oct 02, 2020 2.420 2.520 2.410 2.470 3,292,300 -0.05(-1.98%)
Oct 01, 2020 2.530 2.590 2.430 2.520 4,729,882 +0.01(+0.40%)
Sep 30, 2020 2.390 2.530 2.360 2.510 6,154,128 +0.12(+5.02%)
Sep 29, 2020 2.440 2.480 2.370 2.390 3,510,586 -0.05(-2.05%)
Sep 28, 2020 2.530 2.530 2.400 2.440 4,210,100 -0.04(-1.61%)
Sep 25, 2020 2.480 2.635 2.455 2.480 6,471,000 +0.02(+0.81%)
Sep 24, 2020 2.510 2.550 2.340 2.460 5,762,118 -0.10(-3.91%)
Sep 23, 2020 2.790 2.840 2.520 2.560 10,228,984 -0.23(-8.24%)
Sep 22, 2020 2.870 2.880 2.720 2.790 6,159,042 -0.03(-1.06%)
Sep 21, 2020 2.770 2.880 2.660 2.820 12,076,919 +0.02(+0.71%)
Sep 18, 2020 2.930 2.970 2.750 2.800 30,763,700 -0.15(-5.08%)
Sep 17, 2020 2.680 3.080 2.620 2.950 11,622,295 +0.28(+10.49%)
Sep 16, 2020 2.660 2.720 2.640 2.670 3,979,925 +0.03(+1.14%)
Sep 15, 2020 2.730 2.750 2.620 2.640 3,930,830 -0.06(-2.22%)
Sep 14, 2020 2.580 2.720 2.570 2.700 5,989,589 +0.17(+6.72%)
Sep 11, 2020 2.650 2.670 2.490 2.530 5,351,700 -0.07(-2.69%)
Sep 10, 2020 2.670 2.750 2.580 2.600 8,426,477 -0.05(-1.89%)
Sep 09, 2020 2.600 2.770 2.540 2.650 8,081,193 +0.05(+1.92%)
Sep 08, 2020 2.700 2.760 2.580 2.600 10,665,794 -0.12(-4.41%)
Sep 04, 2020 2.830 2.850 2.460 2.720 33,632,700 +0.07(+2.64%)
Sep 03, 2020 2.940 3.000 2.630 2.650 81,292,125 -7.35(-73.50%)
Sep 02, 2020 10.01 10.09 9.580 10.00 1,991,498 +0.05(+0.50%)
Sep 01, 2020 10.43 10.58 9.770 9.950 1,273,891 -0.46(-4.42%)
Aug 31, 2020 10.33 10.54 10.09 10.41 1,205,333 +0.13(+1.26%)
Aug 28, 2020 10.29 10.34 10.14 10.28 610,900 +0.10(+0.98%)
Aug 27, 2020 10.23 10.43 10.12 10.18 692,211 +0.04(+0.39%)
Aug 26, 2020 10.16 10.41 9.930 10.14 792,058 -0.03(-0.29%)
Aug 25, 2020 9.660 10.43 9.520 10.17 1,582,281 +0.49(+5.06%)
Aug 24, 2020 9.960 10.08 9.600 9.680 823,162 -0.23(-2.32%)
Aug 21, 2020 10.76 10.97 9.810 9.910 1,398,500 -0.93(-8.58%)
Aug 20, 2020 10.18 11.26 10.15 10.84 2,237,993 +0.58(+5.65%)
Aug 19, 2020 10.68 10.82 10.23 10.26 653,565 -0.38(-3.57%)
Aug 18, 2020 10.71 10.84 10.53 10.64 774,822 -0.02(-0.19%)
Aug 17, 2020 10.60 10.77 10.47 10.66 1,159,361 +0.13(+1.23%)
Aug 14, 2020 10.63 10.81 10.36 10.53 570,200 -0.10(-0.94%)
Aug 13, 2020 10.53 10.83 10.42 10.63 824,400 +0.13(+1.24%)
Aug 12, 2020 10.31 10.54 9.985 10.50 1,461,510 +0.22(+2.14%)
Aug 11, 2020 10.14 10.95 9.890 10.28 1,390,925 -0.39(-3.66%)
Aug 10, 2020 10.93 11.40 10.56 10.67 893,944 -0.31(-2.82%)
Aug 07, 2020 11.07 11.57 10.93 10.98 920,900 -0.08(-0.72%)
Aug 06, 2020 11.00 11.22 10.78 11.06 726,981 -0.09(-0.81%)
Aug 05, 2020 11.04 11.23 10.96 11.15 818,038 +0.21(+1.92%)
Aug 04, 2020 11.54 11.64 10.76 10.94 1,266,729 -0.65(-5.61%)
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.