Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.640 +0.130 (+8.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1.510 1.680 1.480 1.640 4,197,992 +0.13(+8.61%)
Feb 26, 2024 1.380 1.540 1.370 1.510 2,929,298 +0.16(+11.85%)
Feb 23, 2024 1.400 1.400 1.320 1.350 3,082,993 -0.04(-2.88%)
Feb 22, 2024 1.420 1.465 1.380 1.390 2,311,621 -0.03(-2.11%)
Feb 21, 2024 1.460 1.475 1.410 1.420 1,853,584 -0.02(-1.39%)
Feb 20, 2024 1.460 1.510 1.420 1.440 2,486,086 -0.01(-0.69%)
Feb 16, 2024 1.450 1.480 1.430 1.450 1,936,196 -0.02(-1.36%)
Feb 15, 2024 1.530 1.540 1.400 1.470 3,554,776 -0.06(-3.92%)
Feb 14, 2024 1.550 1.580 1.520 1.530 1,429,153 +0.01(+0.66%)
Feb 13, 2024 1.620 1.634 1.500 1.520 2,112,363 -0.10(-6.17%)
Feb 12, 2024 1.620 1.670 1.610 1.620 1,895,762 -0.02(-1.22%)
Feb 09, 2024 1.640 1.641 1.620 1.640 1,329,705 +0.01(+0.61%)
Feb 08, 2024 1.640 1.685 1.620 1.630 1,438,070 -0.02(-1.21%)
Feb 07, 2024 1.700 1.700 1.625 1.650 1,178,138 -0.03(-1.79%)
Feb 06, 2024 1.630 1.730 1.630 1.680 1,277,146 +0.03(+1.82%)
Feb 05, 2024 1.650 1.690 1.590 1.650 1,006,026 +0.00(+0.00%)
Feb 02, 2024 1.710 1.710 1.620 1.650 1,373,581 -0.06(-3.51%)
Feb 01, 2024 1.700 1.740 1.640 1.710 1,976,556 +0.03(+1.79%)
Jan 31, 2024 1.650 1.780 1.590 1.680 1,964,043 +0.04(+2.44%)
Jan 30, 2024 1.800 1.810 1.581 1.640 3,410,001 -0.15(-8.38%)
Jan 29, 2024 1.630 1.820 1.600 1.790 3,276,056 +0.17(+10.49%)
Jan 26, 2024 1.480 1.640 1.480 1.620 2,121,415 +0.12(+8.00%)
Jan 25, 2024 1.480 1.520 1.470 1.500 864,978 +0.03(+2.04%)
Jan 24, 2024 1.410 1.540 1.410 1.470 1,915,354 +0.07(+5.00%)
Jan 23, 2024 1.400 1.445 1.380 1.400 1,511,697 +0.01(+0.72%)
Jan 22, 2024 1.410 1.430 1.390 1.390 1,785,188 -0.01(-0.71%)
Jan 19, 2024 1.410 1.420 1.290 1.400 2,832,446 +0.00(+0.00%)
Jan 18, 2024 1.430 1.440 1.350 1.400 1,934,040 -0.02(-1.41%)
Jan 17, 2024 1.440 1.480 1.400 1.420 2,260,566 -0.03(-2.07%)
Jan 16, 2024 1.550 1.550 1.400 1.450 3,661,988 -0.10(-6.45%)
Jan 12, 2024 1.560 1.600 1.540 1.550 1,157,916 +0.00(+0.00%)
Jan 11, 2024 1.560 1.580 1.510 1.550 1,305,543 -0.03(-1.90%)
Jan 10, 2024 1.600 1.600 1.500 1.580 1,968,329 +0.02(+1.28%)
Jan 09, 2024 1.590 1.590 1.520 1.560 1,791,490 -0.01(-0.64%)
Jan 08, 2024 1.490 1.580 1.430 1.570 2,534,332 +0.09(+6.08%)
Jan 05, 2024 1.530 1.595 1.455 1.480 2,408,136 -0.04(-2.63%)
Jan 04, 2024 1.380 1.520 1.360 1.520 4,478,471 +0.15(+10.95%)
Jan 03, 2024 1.290 1.380 1.270 1.370 2,879,873 +0.10(+7.87%)
Jan 02, 2024 1.220 1.300 1.210 1.270 1,294,823 +0.03(+2.42%)
Dec 29, 2023 1.300 1.310 1.220 1.240 2,126,669 -0.04(-3.13%)
Dec 28, 2023 1.180 1.310 1.180 1.280 3,841,458 +0.08(+6.67%)
Dec 27, 2023 1.210 1.220 1.160 1.200 1,473,603 +0.01(+0.84%)
Dec 26, 2023 1.190 1.240 1.175 1.190 1,163,101 +0.00(+0.00%)
Dec 22, 2023 1.220 1.221 1.160 1.190 1,482,474 -0.01(-0.83%)
Dec 21, 2023 1.220 1.240 1.200 1.200 1,579,341 +0.00(+0.00%)
Dec 20, 2023 1.200 1.230 1.170 1.200 1,165,018 +0.01(+0.84%)
Dec 19, 2023 1.190 1.210 1.150 1.190 1,458,543 +0.04(+3.48%)
Dec 18, 2023 1.160 1.200 1.140 1.150 1,066,213 +0.00(+0.00%)
Dec 15, 2023 1.150 1.155 1.110 1.150 1,356,736 +0.02(+1.77%)
Dec 14, 2023 1.140 1.159 1.105 1.130 1,295,231 +0.02(+1.80%)
Dec 13, 2023 1.090 1.130 1.071 1.110 1,036,570 +0.04(+3.74%)
Dec 12, 2023 1.110 1.130 1.050 1.070 812,796 -0.04(-3.60%)
Dec 11, 2023 1.110 1.150 1.100 1.110 779,284 -0.02(-1.77%)
Dec 08, 2023 1.170 1.175 1.120 1.130 889,359 -0.04(-3.42%)
Dec 07, 2023 1.190 1.200 1.144 1.170 912,652 +0.01(+0.86%)
Dec 06, 2023 1.140 1.170 1.110 1.160 960,815 +0.04(+3.57%)
Dec 05, 2023 1.140 1.180 1.110 1.120 1,061,448 -0.03(-2.61%)
Dec 04, 2023 1.090 1.180 1.070 1.150 2,060,002 +0.08(+7.48%)
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.