Skip to main content

Akebia Therapeutics, Inc. - Common Stock (NQ:AKBA)

3.640 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.670 3.740 3.630 3.640 2,853,004 -0.01(-0.27%)
Jun 27, 2025 3.760 3.760 3.600 3.650 8,510,887 -0.09(-2.41%)
Jun 26, 2025 3.700 3.755 3.610 3.740 3,089,544 +0.06(+1.63%)
Jun 25, 2025 3.650 3.790 3.560 3.680 3,767,172 +0.01(+0.27%)
Jun 24, 2025 3.725 3.870 3.640 3.670 5,297,897 +0.03(+0.82%)
Jun 23, 2025 3.670 3.680 3.480 3.640 5,299,669 -0.04(-1.09%)
Jun 20, 2025 3.600 3.685 3.520 3.680 9,316,655 +0.12(+3.37%)
Jun 18, 2025 3.510 3.620 3.480 3.560 3,604,476 +0.06(+1.71%)
Jun 17, 2025 3.560 3.590 3.460 3.500 3,980,065 -0.08(-2.23%)
Jun 16, 2025 3.560 3.680 3.540 3.580 3,532,905 +0.02(+0.56%)
Jun 13, 2025 3.590 3.700 3.510 3.560 6,476,440 -0.09(-2.47%)
Jun 12, 2025 3.510 3.700 3.490 3.650 4,112,755 +0.08(+2.24%)
Jun 11, 2025 3.980 3.980 3.560 3.570 6,991,838 -0.35(-8.93%)
Jun 10, 2025 3.790 3.925 3.480 3.920 11,057,957 +0.09(+2.35%)
Jun 09, 2025 4.040 4.076 3.830 3.830 8,120,590 -0.14(-3.53%)
Jun 06, 2025 3.660 4.000 3.660 3.970 8,184,565 +0.28(+7.59%)
Jun 05, 2025 3.690 3.730 3.520 3.690 5,726,828 +0.05(+1.37%)
Jun 04, 2025 3.440 3.730 3.420 3.640 12,187,666 +0.22(+6.43%)
Jun 03, 2025 3.300 3.490 3.220 3.420 7,158,716 +0.17(+5.23%)
Jun 02, 2025 3.060 3.260 2.970 3.250 8,635,306 +0.22(+7.26%)
May 30, 2025 3.050 3.060 2.970 3.030 6,897,350 +0.02(+0.66%)
May 29, 2025 2.920 3.140 2.895 3.010 7,545,869 +0.13(+4.51%)
May 28, 2025 2.920 2.960 2.870 2.880 3,544,227 -0.04(-1.37%)
May 27, 2025 2.900 2.975 2.860 2.920 3,961,517 +0.06(+2.10%)
May 23, 2025 2.810 2.870 2.760 2.860 3,113,890 +0.03(+1.06%)
May 22, 2025 2.800 2.920 2.770 2.830 3,914,280 +0.02(+0.71%)
May 21, 2025 2.850 2.940 2.800 2.810 4,799,007 -0.11(-3.77%)
May 20, 2025 2.830 2.970 2.800 2.920 7,548,724 +0.12(+4.29%)
May 19, 2025 2.600 2.830 2.585 2.800 6,735,387 +0.19(+7.28%)
May 16, 2025 2.540 2.640 2.530 2.610 3,592,107 +0.07(+2.76%)
May 15, 2025 2.460 2.565 2.430 2.540 3,593,124 +0.09(+3.67%)
May 14, 2025 2.480 2.540 2.425 2.450 3,664,197 -0.03(-1.21%)
May 13, 2025 2.450 2.500 2.350 2.480 3,183,422 +0.05(+2.06%)
May 12, 2025 2.600 2.595 2.360 2.430 7,032,133 -0.12(-4.71%)
May 09, 2025 2.620 2.770 2.540 2.550 5,735,251 -0.07(-2.67%)
May 08, 2025 2.780 2.900 2.530 2.620 10,589,832 +0.16(+6.50%)
May 07, 2025 2.360 2.470 2.350 2.460 3,872,786 +0.14(+6.03%)
May 06, 2025 2.300 2.345 2.250 2.320 3,877,438 -0.02(-0.85%)
May 05, 2025 2.450 2.470 2.330 2.340 3,158,215 -0.11(-4.49%)
May 02, 2025 2.400 2.480 2.390 2.450 2,748,745 +0.06(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.