Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akebia Therapeutics
(NQ:
AKBA
)
1.100
+0.010 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
4.330
4.360
4.110
4.130
325,700
-0.19(-4.40%)
Aug 29, 2019
4.340
4.440
4.130
4.320
560,523
+0.05(+1.17%)
Aug 28, 2019
4.110
4.320
4.060
4.270
442,287
+0.15(+3.64%)
Aug 27, 2019
4.240
4.280
4.120
4.120
738,910
-0.07(-1.67%)
Aug 26, 2019
4.150
4.210
4.040
4.190
689,470
+0.14(+3.46%)
Aug 23, 2019
4.230
4.380
4.020
4.050
854,700
-0.21(-4.93%)
Aug 22, 2019
4.440
4.470
4.260
4.260
592,982
-0.17(-3.84%)
Aug 21, 2019
4.520
4.539
4.370
4.430
504,790
-0.06(-1.34%)
Aug 20, 2019
4.810
4.880
4.450
4.490
760,378
-0.34(-7.04%)
Aug 19, 2019
4.790
4.950
4.700
4.830
1,102,139
+0.13(+2.77%)
Aug 16, 2019
4.360
4.700
4.320
4.700
888,500
+0.40(+9.30%)
Aug 15, 2019
4.450
4.640
4.280
4.300
721,063
-0.13(-2.93%)
Aug 14, 2019
4.370
4.500
4.280
4.430
1,068,356
-0.05(-1.12%)
Aug 13, 2019
4.410
4.620
4.320
4.480
764,648
+0.09(+2.05%)
Aug 12, 2019
4.400
4.700
4.300
4.390
1,141,253
-0.02(-0.45%)
Aug 09, 2019
4.110
4.450
4.100
4.410
930,600
+0.24(+5.76%)
Aug 08, 2019
3.520
4.200
3.520
4.170
1,143,610
+0.51(+13.93%)
Aug 07, 2019
3.610
3.690
3.505
3.660
601,381
-0.04(-1.08%)
Aug 06, 2019
3.570
3.760
3.500
3.700
878,549
+0.15(+4.23%)
Aug 05, 2019
3.660
3.740
3.520
3.550
1,532,169
-0.26(-6.82%)
Aug 02, 2019
4.090
4.170
3.730
3.810
1,067,600
-0.33(-7.97%)
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
.