Akebia Therapeutics (NQ: AKBA )

1.990 -0.250 (-11.16%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.880 10.04 9.660 9.820 335,515 -0.06(-0.61%)
May 30, 2018 10.16 10.30 9.800 9.880 446,293 -0.27(-2.66%)
May 29, 2018 10.26 10.37 10.10 10.15 238,137 -0.15(-1.46%)
May 25, 2018 10.30 10.30 10.30 0 -0.06(-0.58%)
May 24, 2018 10.34 10.46 10.25 10.36 214,631 +0.01(+0.10%)
May 23, 2018 10.71 10.74 10.27 10.35 249,793 -0.34(-3.18%)
May 22, 2018 10.46 10.78 10.29 10.69 351,815 +0.27(+2.59%)
May 21, 2018 10.71 10.73 10.34 10.42 231,861 -0.23(-2.16%)
May 18, 2018 10.52 10.70 10.49 10.65 317,001 +0.15(+1.43%)
May 17, 2018 10.53 10.54 10.24 10.50 248,286 -0.08(-0.76%)
May 16, 2018 10.36 10.65 10.33 10.58 362,658 +0.26(+2.52%)
May 15, 2018 10.37 10.37 10.05 10.32 342,868 -0.11(-1.05%)
May 14, 2018 9.920 10.49 9.920 10.43 432,416 +0.60(+6.10%)
May 11, 2018 9.520 10.00 9.490 9.830 407,139 +0.36(+3.80%)
May 10, 2018 9.490 9.550 9.070 9.470 459,774 -0.04(-0.42%)
May 09, 2018 9.470 9.580 9.360 9.510 307,416 +0.11(+1.17%)
May 08, 2018 9.680 9.680 9.380 9.400 387,440 -0.35(-3.59%)
May 07, 2018 9.480 9.760 9.360 9.750 248,482 +0.25(+2.63%)
May 04, 2018 9.160 9.580 9.140 9.500 269,332 +0.35(+3.83%)
May 03, 2018 9.440 9.550 9.115 9.150 313,128 -0.38(-3.99%)
May 02, 2018 9.290 9.730 9.290 9.530 225,770 +0.20(+2.14%)
May 01, 2018 9.130 9.340 8.930 9.330 517,854 +0.12(+1.30%)
Apr 30, 2018 9.470 9.570 9.190 9.210 296,637 -0.26(-2.75%)
Apr 27, 2018 9.640 9.800 9.445 9.470 329,647 -0.15(-1.56%)
Apr 26, 2018 9.420 9.750 9.350 9.620 336,147 +0.21(+2.23%)
Apr 25, 2018 9.380 9.430 9.160 9.410 289,263 +0.05(+0.53%)
Apr 24, 2018 9.330 9.450 9.100 9.360 600,902 +0.12(+1.30%)
Apr 23, 2018 9.260 9.440 9.040 9.240 486,643 -0.04(-0.43%)
Apr 20, 2018 9.290 9.540 9.160 9.280 392,590 -0.04(-0.43%)
Apr 19, 2018 9.680 9.880 9.235 9.320 540,147 -0.39(-4.02%)
Apr 18, 2018 9.790 9.890 9.630 9.710 378,883 -0.14(-1.42%)
Apr 17, 2018 9.990 9.990 9.760 9.850 275,684 -0.10(-1.01%)
Apr 16, 2018 9.840 10.07 9.690 9.950 447,898 +0.18(+1.84%)
Apr 13, 2018 10.00 10.00 9.680 9.770 231,363 -0.18(-1.81%)
Apr 12, 2018 10.07 10.17 9.840 9.950 603,634 -0.06(-0.60%)
Apr 11, 2018 9.920 10.13 9.740 10.01 428,786 +0.04(+0.40%)
Apr 10, 2018 9.670 10.10 9.430 9.970 809,345 +0.50(+5.28%)
Apr 09, 2018 9.630 9.770 9.395 9.470 405,907 -0.07(-0.73%)
Apr 06, 2018 9.420 9.920 9.300 9.540 863,246 +0.06(+0.63%)
Apr 05, 2018 10.00 10.04 9.460 9.480 650,284 -0.40(-4.05%)
Apr 04, 2018 9.400 9.925 9.360 9.880 607,025 +0.50(+5.33%)
Apr 03, 2018 9.890 9.890 9.170 9.380 778,812 -0.48(-4.87%)
Apr 02, 2018 9.480 9.900 9.390 9.860 585,884 +0.33(+3.46%)
Mar 29, 2018 9.530 9.530 9.530 0 -0.21(-2.16%)
Mar 28, 2018 9.810 9.940 9.600 9.740 735,824 -0.03(-0.31%)
Mar 27, 2018 10.57 10.65 9.700 9.770 791,425 -0.80(-7.61%)
Mar 26, 2018 10.58 10.78 10.48 10.57 1,429,916 +0.08(+0.81%)
Mar 23, 2018 10.58 10.87 10.31 10.49 2,269,102 -1.19(-10.19%)
Mar 22, 2018 11.90 12.09 11.68 11.68 297,773 -0.32(-2.67%)
Mar 21, 2018 11.92 12.31 11.88 12.00 230,928 +0.14(+1.18%)
Mar 20, 2018 12.13 12.25 11.77 11.86 326,121 -0.30(-2.47%)
Mar 19, 2018 12.35 13.05 12.07 12.16 574,587 -0.14(-1.14%)
Mar 16, 2018 11.89 12.64 11.71 12.30 841,726 +0.38(+3.19%)
Mar 15, 2018 12.37 12.53 11.88 11.92 589,635 -0.34(-2.77%)
Mar 14, 2018 12.69 12.79 12.24 12.26 482,224 -0.33(-2.62%)
Mar 13, 2018 13.94 14.04 12.48 12.59 755,190 -0.93(-6.88%)
Mar 12, 2018 14.12 14.33 13.44 13.52 396,133 -0.56(-3.98%)
Mar 09, 2018 13.74 14.15 13.55 14.08 587,538 +0.48(+3.53%)
Mar 08, 2018 13.82 13.85 13.22 13.60 603,641 -0.25(-1.81%)
Mar 07, 2018 14.05 14.11 13.45 13.85 480,962 -0.35(-2.46%)
Mar 06, 2018 14.39 14.60 13.96 14.20 414,665 -0.14(-0.98%)
Mar 05, 2018 14.47 14.52 14.23 14.34 274,902 -0.12(-0.83%)
Mar 02, 2018 14.26 14.61 14.20 14.46 268,752 +0.04(+0.28%)
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.