Akebia Therapeutics (NQ: AKBA )

2.855 USD +0.045 (+1.60%)
Streaming Delayed Price Updated: 10:05 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 2.880 2.880 2.765 2.830 1,909,242 -0.05(-1.74%)
Sep 30, 2021 2.920 2.955 2.870 2.880 1,242,341 +0.02(+0.70%)
Sep 29, 2021 3.000 3.000 2.850 2.860 1,759,312 -0.10(-3.38%)
Sep 28, 2021 3.000 3.030 2.940 2.960 1,910,879 -0.08(-2.63%)
Sep 27, 2021 2.880 3.100 2.870 3.040 2,504,054 +0.18(+6.29%)
Sep 24, 2021 2.880 2.940 2.840 2.860 1,538,834 -0.05(-1.72%)
Sep 23, 2021 2.830 2.910 2.770 2.910 1,377,825 +0.10(+3.56%)
Sep 22, 2021 2.820 2.890 2.800 2.810 975,393 -0.04(-1.40%)
Sep 21, 2021 2.810 2.900 2.800 2.850 1,184,129 +0.05(+1.79%)
Sep 20, 2021 2.790 2.910 2.760 2.800 2,211,500 -0.10(-3.45%)
Sep 17, 2021 2.810 2.900 2.730 2.900 4,996,868 +0.08(+2.84%)
Sep 16, 2021 2.760 2.830 2.700 2.820 1,101,326 +0.04(+1.44%)
Sep 15, 2021 2.770 2.830 2.720 2.780 1,459,873 +0.02(+0.72%)
Sep 14, 2021 2.920 2.950 2.750 2.760 1,972,431 -0.16(-5.48%)
Sep 13, 2021 2.880 3.000 2.840 2.920 1,886,800 +0.04(+1.39%)
Sep 10, 2021 3.020 3.020 2.880 2.880 1,327,529 -0.07(-2.37%)
Sep 09, 2021 2.970 3.055 2.930 2.950 1,794,322 +0.01(+0.34%)
Sep 08, 2021 3.010 3.030 2.890 2.940 1,640,274 -0.04(-1.34%)
Sep 07, 2021 3.050 3.130 2.950 2.980 1,464,606 -0.05(-1.65%)
Sep 03, 2021 3.090 3.100 2.950 3.030 2,761,663 -0.11(-3.50%)
Sep 02, 2021 3.060 3.150 3.010 3.140 3,140,241 +0.09(+2.95%)
Sep 01, 2021 2.920 3.070 2.920 3.050 2,757,048 +0.11(+3.74%)
Aug 31, 2021 2.830 2.990 2.820 2.940 2,456,306 +0.12(+4.26%)
Aug 30, 2021 2.790 2.900 2.781 2.820 1,991,488 -0.03(-1.05%)
Aug 27, 2021 2.650 2.870 2.620 2.850 3,677,071 +0.24(+9.20%)
Aug 26, 2021 2.680 2.770 2.600 2.610 1,610,532 -0.07(-2.61%)
Aug 25, 2021 2.630 2.740 2.570 2.680 1,617,775 +0.07(+2.68%)
Aug 24, 2021 2.700 2.740 2.570 2.610 1,548,244 -0.05(-1.88%)
Aug 23, 2021 2.560 2.685 2.510 2.660 2,294,971 +0.15(+5.98%)
Aug 20, 2021 2.360 2.520 2.360 2.510 2,307,491 +0.16(+6.81%)
Aug 19, 2021 2.430 2.490 2.350 2.350 3,242,378 -0.08(-3.29%)
Aug 18, 2021 2.560 2.580 2.410 2.430 2,981,025 -0.13(-5.08%)
Aug 17, 2021 2.410 2.560 2.402 2.560 1,926,009 +0.12(+4.92%)
Aug 16, 2021 2.500 2.515 2.430 2.440 2,362,744 -0.08(-3.17%)
Aug 13, 2021 2.630 2.640 2.510 2.520 1,774,467 -0.11(-4.18%)
Aug 12, 2021 2.620 2.660 2.540 2.630 1,800,843 +0.06(+2.33%)
Aug 11, 2021 2.690 2.725 2.530 2.570 3,692,698 -0.07(-2.65%)
Aug 10, 2021 2.770 2.770 2.610 2.640 3,408,642 -0.09(-3.30%)
Aug 09, 2021 2.760 2.820 2.700 2.730 4,483,144 -0.01(-0.36%)
Aug 06, 2021 2.780 2.869 2.720 2.740 3,801,143 -0.13(-4.53%)
Aug 05, 2021 2.410 2.870 2.410 2.870 5,751,061 +0.39(+15.73%)
Aug 04, 2021 2.540 2.660 2.480 2.480 2,634,352 -0.09(-3.50%)
Aug 03, 2021 2.610 2.635 2.490 2.570 2,047,447 -0.03(-1.15%)
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.