Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akebia Therapeutics (NQ: AKBA )

1.940 +0.075 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.36 13.92 13.00 13.18 2,482,892 -0.05(-0.38%)
Apr 27, 2017 12.60 13.49 12.55 13.23 4,809,312 +0.73(+5.84%)
Apr 26, 2017 11.94 13.92 11.08 12.50 20,882,590 +3.13(+33.40%)
Apr 25, 2017 9.380 9.530 9.340 9.370 531,452 +0.06(+0.64%)
Apr 24, 2017 9.200 9.400 9.160 9.310 171,636 +0.21(+2.31%)
Apr 21, 2017 9.110 9.290 9.030 9.100 182,335 -0.03(-0.33%)
Apr 20, 2017 9.140 9.220 9.050 9.130 142,171 +0.01(+0.11%)
Apr 19, 2017 9.110 9.200 9.030 9.120 148,699 +0.03(+0.33%)
Apr 18, 2017 9.040 9.120 9.000 9.090 129,858 +0.03(+0.33%)
Apr 17, 2017 9.060 9.130 9.020 9.060 100,697 -0.01(-0.11%)
Apr 13, 2017 9.090 9.240 9.050 9.070 89,155 -0.03(-0.33%)
Apr 12, 2017 9.170 9.240 9.080 9.100 90,470 -0.09(-0.98%)
Apr 11, 2017 9.230 9.290 9.076 9.190 104,183 -0.06(-0.65%)
Apr 10, 2017 9.180 9.380 9.170 9.250 170,789 +0.07(+0.76%)
Apr 07, 2017 9.130 9.190 9.020 9.180 220,417 +0.03(+0.33%)
Apr 06, 2017 9.100 9.170 8.830 9.150 202,911 +0.06(+0.66%)
Apr 05, 2017 8.840 9.180 8.760 9.090 334,142 +0.29(+3.30%)
Apr 04, 2017 8.960 9.020 8.700 8.800 291,402 -0.17(-1.90%)
Apr 03, 2017 9.210 9.240 8.940 8.970 317,323 -0.23(-2.50%)
Mar 31, 2017 9.210 9.290 9.180 9.200 111,687 -0.03(-0.33%)
Mar 30, 2017 9.160 9.250 9.050 9.230 201,653 +0.09(+0.98%)
Mar 29, 2017 9.170 9.210 9.100 9.140 113,783 -0.02(-0.22%)
Mar 28, 2017 9.280 9.298 9.000 9.160 148,439 -0.07(-0.76%)
Mar 27, 2017 9.030 9.250 9.030 9.230 122,034 +0.12(+1.32%)
Mar 24, 2017 9.140 9.380 9.050 9.110 162,077 +0.01(+0.11%)
Mar 23, 2017 9.100 9.220 9.020 9.100 141,870 -0.03(-0.33%)
Mar 22, 2017 8.940 9.160 8.920 9.130 144,825 +0.17(+1.90%)
Mar 21, 2017 9.290 9.310 8.852 8.960 340,391 -0.30(-3.24%)
Mar 20, 2017 9.270 9.350 9.130 9.260 119,271 +0.00(+0.00%)
Mar 17, 2017 9.240 9.370 9.160 9.260 203,260 -0.05(-0.54%)
Mar 16, 2017 9.320 9.540 9.130 9.310 157,653 +0.03(+0.32%)
Mar 15, 2017 9.160 9.450 9.100 9.280 198,664 +0.14(+1.53%)
Mar 14, 2017 9.270 9.270 9.010 9.140 267,462 -0.17(-1.83%)
Mar 13, 2017 9.260 9.400 9.220 9.310 427,554 +0.03(+0.32%)
Mar 10, 2017 9.360 9.440 9.100 9.280 363,626 +0.02(+0.22%)
Mar 09, 2017 9.020 9.320 8.960 9.260 301,001 +0.30(+3.35%)
Mar 08, 2017 9.080 9.110 8.650 8.960 384,291 +0.02(+0.22%)
Mar 07, 2017 9.800 9.820 8.580 8.940 1,329,979 -1.31(-12.78%)
Mar 06, 2017 10.11 10.30 10.00 10.25 445,607 +0.02(+0.20%)
Mar 03, 2017 10.17 10.27 10.00 10.23 190,708 +0.10(+0.99%)
Mar 02, 2017 10.15 10.55 9.990 10.13 251,446 -0.07(-0.69%)
Mar 01, 2017 10.18 10.25 9.940 10.20 232,574 +0.18(+1.80%)
Feb 28, 2017 10.20 10.24 9.950 10.02 219,214 -0.13(-1.28%)
Feb 27, 2017 9.910 10.24 9.910 10.15 229,246 +0.21(+2.11%)
Feb 24, 2017 9.850 9.980 9.775 9.940 130,424 +0.01(+0.10%)
Feb 23, 2017 9.990 10.00 9.780 9.930 130,826 -0.08(-0.80%)
Feb 22, 2017 10.13 10.15 9.955 10.01 120,337 -0.13(-1.28%)
Feb 21, 2017 10.27 10.46 9.930 10.14 167,277 -0.26(-2.50%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.11(-1.05%)
Feb 16, 2017 10.46 10.60 10.22 10.51 228,104 +0.09(+0.86%)
Feb 15, 2017 10.26 10.70 10.17 10.42 487,918 +0.28(+2.76%)
Feb 14, 2017 10.11 10.24 10.01 10.14 249,864 +0.13(+1.30%)
Feb 13, 2017 9.950 10.23 9.820 10.01 500,410 +0.15(+1.52%)
Feb 10, 2017 9.850 9.990 9.630 9.860 136,241 +0.02(+0.20%)
Feb 09, 2017 9.740 9.890 9.660 9.840 132,295 +0.15(+1.55%)
Feb 08, 2017 9.810 9.810 9.600 9.690 120,128 -0.19(-1.92%)
Feb 07, 2017 10.00 10.07 9.780 9.880 163,060 -0.13(-1.30%)
Feb 06, 2017 9.970 10.09 9.910 10.01 286,747 +0.01(+0.10%)
Feb 03, 2017 9.750 10.00 9.670 10.00 95,567 +0.34(+3.52%)
Feb 02, 2017 9.860 9.860 9.510 9.660 189,860 -0.25(-2.52%)
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.