Akebia Therapeutics (NQ: AKBA )

1.125 -0.035 (-3.02%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.140 1.185 1.115 1.160 2,211,574 +0.05(+4.50%)
Jun 11, 2024 1.080 1.130 1.080 1.110 1,135,090 +0.02(+1.83%)
Jun 10, 2024 1.060 1.120 1.055 1.090 1,364,483 +0.03(+2.83%)
Jun 07, 2024 1.060 1.098 1.050 1.060 1,249,579 -0.01(-0.93%)
Jun 06, 2024 1.100 1.130 1.070 1.070 2,222,655 -0.03(-2.73%)
Jun 05, 2024 1.130 1.130 1.090 1.100 1,362,319 -0.03(-2.65%)
Jun 04, 2024 1.140 1.188 1.110 1.130 2,569,784 -0.01(-0.88%)
Jun 03, 2024 1.130 1.185 1.110 1.140 2,008,056 +0.02(+1.79%)
May 31, 2024 1.070 1.150 1.070 1.120 2,114,042 +0.04(+3.70%)
May 30, 2024 1.030 1.140 1.010 1.080 2,226,220 +0.05(+4.85%)
May 29, 2024 1.050 1.057 1.000 1.030 3,379,737 -0.04(-3.74%)
May 28, 2024 1.110 1.120 1.030 1.070 2,844,083 -0.03(-2.73%)
May 24, 2024 1.080 1.120 1.080 1.100 1,640,485 +0.01(+0.92%)
May 23, 2024 1.090 1.120 1.060 1.090 1,716,453 -0.01(-0.91%)
May 22, 2024 1.110 1.150 1.100 1.100 1,793,659 -0.03(-2.65%)
May 21, 2024 1.140 1.160 1.080 1.130 3,371,745 -0.02(-1.74%)
May 20, 2024 1.140 1.200 1.120 1.150 2,384,319 +0.00(+0.00%)
May 17, 2024 1.130 1.180 1.120 1.150 2,392,797 +0.01(+0.88%)
May 16, 2024 1.160 1.200 1.130 1.140 3,464,601 -0.04(-3.39%)
May 15, 2024 1.220 1.260 1.145 1.180 3,626,830 -0.05(-4.07%)
May 14, 2024 1.260 1.268 1.200 1.230 2,213,036 -0.06(-4.65%)
May 13, 2024 1.210 1.300 1.190 1.290 2,413,751 +0.08(+6.61%)
May 10, 2024 1.250 1.330 1.190 1.210 2,316,645 -0.12(-9.02%)
May 09, 2024 1.110 1.330 1.030 1.330 8,223,175 -0.07(-5.00%)
May 08, 2024 1.390 1.410 1.330 1.400 2,845,441 +0.00(+0.00%)
May 07, 2024 1.510 1.560 1.380 1.400 4,087,311 -0.09(-6.04%)
May 06, 2024 1.410 1.500 1.400 1.490 2,334,651 +0.12(+8.76%)
May 03, 2024 1.340 1.420 1.320 1.370 3,117,001 +0.07(+5.38%)
May 02, 2024 1.260 1.310 1.215 1.300 2,499,313 +0.06(+4.84%)
May 01, 2024 1.250 1.300 1.240 1.240 3,095,829 -0.02(-1.59%)
Apr 30, 2024 1.310 1.315 1.230 1.260 4,650,777 -0.06(-4.55%)
Apr 29, 2024 1.340 1.380 1.310 1.320 1,966,494 -0.02(-1.49%)
Apr 26, 2024 1.320 1.350 1.290 1.340 2,475,964 +0.01(+0.75%)
Apr 25, 2024 1.350 1.350 1.310 1.330 2,558,624 -0.04(-2.92%)
Apr 24, 2024 1.370 1.400 1.350 1.370 1,517,365 +0.00(+0.00%)
Apr 23, 2024 1.380 1.410 1.350 1.370 2,093,573 +0.01(+0.74%)
Apr 22, 2024 1.370 1.400 1.340 1.360 2,005,076 +0.00(+0.00%)
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%)
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.