Akebia Therapeutics (NQ: AKBA )

1.360 -0.030 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.350 1.380 1.310 1.360 2,956,394 -0.03(-2.16%)
Apr 18, 2024 1.370 1.435 1.330 1.390 2,549,627 +0.00(+0.00%)
Apr 17, 2024 1.400 1.420 1.360 1.390 2,935,938 -0.01(-0.71%)
Apr 16, 2024 1.380 1.425 1.320 1.400 4,128,922 +0.01(+0.72%)
Apr 15, 2024 1.420 1.450 1.390 1.390 3,888,302 -0.07(-4.79%)
Apr 12, 2024 1.520 1.540 1.420 1.460 4,105,837 -0.07(-4.58%)
Apr 11, 2024 1.550 1.550 1.470 1.530 3,152,229 -0.03(-1.92%)
Apr 10, 2024 1.580 1.620 1.520 1.560 5,428,794 +0.02(+1.30%)
Apr 09, 2024 1.500 1.560 1.470 1.540 3,540,196 +0.01(+0.65%)
Apr 08, 2024 1.480 1.540 1.420 1.530 3,745,588 +0.04(+2.68%)
Apr 05, 2024 1.510 1.560 1.480 1.490 3,657,006 -0.02(-1.32%)
Apr 04, 2024 1.470 1.600 1.460 1.510 6,187,876 +0.02(+1.34%)
Apr 03, 2024 1.590 1.590 1.430 1.490 8,625,205 -0.09(-5.70%)
Apr 02, 2024 1.550 1.610 1.470 1.580 8,115,480 -0.05(-3.07%)
Apr 01, 2024 1.880 1.930 1.550 1.630 14,067,119 -0.20(-10.93%)
Mar 28, 2024 2.470 2.480 1.799 1.830 61,076,632 -0.41(-18.30%)
Mar 27, 2024 2.060 2.335 2.045 2.240 9,937,503 +0.24(+12.00%)
Mar 26, 2024 2.200 2.221 1.910 2.000 10,223,982 -0.21(-9.50%)
Mar 25, 2024 2.240 2.330 2.148 2.210 8,474,488 +0.04(+1.84%)
Mar 22, 2024 2.070 2.240 2.020 2.170 7,876,783 +0.13(+6.37%)
Mar 21, 2024 1.960 2.080 1.940 2.040 6,523,544 +0.10(+5.15%)
Mar 20, 2024 1.870 1.940 1.780 1.940 5,203,516 +0.11(+6.01%)
Mar 19, 2024 1.880 1.937 1.792 1.830 4,343,909 -0.06(-3.17%)
Mar 18, 2024 1.760 2.050 1.695 1.890 9,665,158 +0.19(+11.18%)
Mar 15, 2024 1.600 1.820 1.520 1.700 13,612,010 +0.33(+24.09%)
Mar 14, 2024 1.430 1.430 1.340 1.370 2,730,470 -0.04(-2.84%)
Mar 13, 2024 1.450 1.500 1.405 1.410 2,062,133 -0.01(-0.70%)
Mar 12, 2024 1.450 1.450 1.360 1.420 3,376,643 -0.02(-1.39%)
Mar 11, 2024 1.520 1.550 1.430 1.440 3,162,654 -0.03(-2.04%)
Mar 08, 2024 1.490 1.570 1.450 1.470 2,472,546 +0.01(+0.68%)
Mar 07, 2024 1.500 1.560 1.460 1.460 2,196,402 -0.03(-2.01%)
Mar 06, 2024 1.640 1.640 1.460 1.490 3,943,548 -0.11(-6.88%)
Mar 05, 2024 1.600 1.659 1.580 1.600 2,042,467 -0.02(-1.23%)
Mar 04, 2024 1.770 1.790 1.610 1.620 3,024,362 -0.09(-5.26%)
Mar 01, 2024 1.570 1.710 1.570 1.710 3,513,366 +0.13(+8.23%)
Feb 29, 2024 1.580 1.635 1.540 1.580 1,965,242 +0.04(+2.60%)
Feb 28, 2024 1.680 1.680 1.540 1.540 2,501,787 -0.10(-6.10%)
Feb 27, 2024 1.510 1.680 1.480 1.640 4,197,992 +0.13(+8.61%)
Feb 26, 2024 1.380 1.540 1.370 1.510 2,929,298 +0.16(+11.85%)
Feb 23, 2024 1.400 1.400 1.320 1.350 3,082,993 -0.04(-2.88%)
Feb 22, 2024 1.420 1.465 1.380 1.390 2,311,621 -0.03(-2.11%)
Feb 21, 2024 1.460 1.475 1.410 1.420 1,853,584 -0.02(-1.39%)
Feb 20, 2024 1.460 1.510 1.420 1.440 2,486,086 -0.01(-0.69%)
Feb 16, 2024 1.450 1.480 1.430 1.450 1,936,196 -0.02(-1.36%)
Feb 15, 2024 1.530 1.540 1.400 1.470 3,554,776 -0.06(-3.92%)
Feb 14, 2024 1.550 1.580 1.520 1.530 1,429,153 +0.01(+0.66%)
Feb 13, 2024 1.620 1.634 1.500 1.520 2,112,363 -0.10(-6.17%)
Feb 12, 2024 1.620 1.670 1.610 1.620 1,895,762 -0.02(-1.22%)
Feb 09, 2024 1.640 1.641 1.620 1.640 1,329,705 +0.01(+0.61%)
Feb 08, 2024 1.640 1.685 1.620 1.630 1,438,070 -0.02(-1.21%)
Feb 07, 2024 1.700 1.700 1.625 1.650 1,178,138 -0.03(-1.79%)
Feb 06, 2024 1.630 1.730 1.630 1.680 1,277,146 +0.03(+1.82%)
Feb 05, 2024 1.650 1.690 1.590 1.650 1,006,026 +0.00(+0.00%)
Feb 02, 2024 1.710 1.710 1.620 1.650 1,373,581 -0.06(-3.51%)
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.