Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.830 -0.410 (-18.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.850 2.970 2.850 2.870 1,927,916 +0.03(+1.06%)
Oct 28, 2021 2.700 2.850 2.700 2.840 1,819,003 +0.15(+5.58%)
Oct 27, 2021 2.820 2.850 2.690 2.690 2,840,585 -0.14(-4.95%)
Oct 26, 2021 2.900 2.830 1,499,699 -0.03(-1.05%)
Oct 25, 2021 2.910 2.946 2.800 2.860 1,524,953 -0.05(-1.72%)
Oct 22, 2021 2.900 2.920 2.910 1,788,132 +0.01(+0.34%)
Oct 21, 2021 2.900 3.010 2.890 2.900 1,307,034 +0.02(+0.69%)
Oct 20, 2021 2.890 2.920 2.850 2.880 691,903 +0.03(+1.05%)
Oct 19, 2021 2.860 2.890 2.810 2.850 1,276,233 +0.04(+1.42%)
Oct 18, 2021 2.840 2.866 2.790 2.810 1,691,124 -0.04(-1.40%)
Oct 15, 2021 2.960 2.960 2.840 2.850 1,710,547 -0.07(-2.40%)
Oct 14, 2021 2.970 2.985 2.870 2.920 1,025,972 -0.02(-0.68%)
Oct 13, 2021 2.960 2.975 2.870 2.940 1,085,276 -0.01(-0.34%)
Oct 12, 2021 2.940 2.970 2.900 2.950 1,311,765 +0.02(+0.68%)
Oct 11, 2021 2.830 2.970 2.770 2.930 1,247,986 +0.12(+4.27%)
Oct 08, 2021 2.770 2.850 2.745 2.810 1,410,175 +0.02(+0.72%)
Oct 07, 2021 2.790 2.850 2.759 2.790 1,174,878 +0.04(+1.45%)
Oct 06, 2021 2.760 2.840 2.710 2.750 1,652,052 -0.04(-1.43%)
Oct 05, 2021 2.810 2.900 2.720 2.790 2,016,200 -0.01(-0.36%)
Oct 04, 2021 2.820 2.885 2.730 2.800 2,274,935 -0.03(-1.06%)
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.