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

Akebia Therapeutics (NQ: AKBA )

1.660 -0.040 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 30, 2020 2.270 2.283 2.090 2.220 7,408,300 -0.02(-0.89%)
Oct 29, 2020 2.370 2.370 2.250 2.240 6,948,941 -0.10(-4.27%)
Oct 28, 2020 2.360 2.410 2.310 2.340 10,128,708 -0.08(-3.31%)
Oct 27, 2020 2.860 2.890 2.370 2.420 23,353,944 -0.42(-14.79%)
Oct 26, 2020 3.100 3.150 2.750 2.840 10,662,138 -0.34(-10.69%)
Oct 23, 2020 3.340 4.180 3.040 3.180 21,621,500 -0.10(-3.05%)
Oct 22, 2020 3.300 3.380 2.900 3.280 10,384,316 -0.02(-0.61%)
Oct 21, 2020 3.600 3.600 3.290 3.300 4,474,177 -0.28(-7.82%)
Oct 20, 2020 3.740 3.750 3.300 3.580 8,869,650 -0.12(-3.24%)
Oct 19, 2020 3.830 3.960 3.610 3.700 6,810,065 -0.08(-2.12%)
Oct 16, 2020 3.640 3.835 3.560 3.780 7,462,500 +0.13(+3.56%)
Oct 15, 2020 3.470 3.770 3.370 3.650 6,837,727 +0.07(+1.96%)
Oct 14, 2020 3.600 3.670 3.360 3.580 9,535,739 +0.03(+0.85%)
Oct 13, 2020 3.270 3.570 3.250 3.550 9,702,658 +0.23(+6.93%)
Oct 12, 2020 3.260 3.540 3.130 3.320 15,225,861 +0.21(+6.75%)
Oct 09, 2020 2.980 3.120 2.850 3.110 6,978,300 +0.16(+5.42%)
Oct 08, 2020 2.850 2.970 2.790 2.950 6,063,807 +0.13(+4.61%)
Oct 07, 2020 2.690 2.830 2.670 2.820 3,760,388 +0.12(+4.44%)
Oct 06, 2020 2.710 2.750 2.620 2.700 3,969,211 +0.01(+0.37%)
Oct 05, 2020 2.510 2.700 2.510 2.690 6,571,445 +0.22(+8.91%)
Oct 02, 2020 2.420 2.520 2.410 2.470 3,292,300 -0.05(-1.98%)
Oct 01, 2020 2.530 2.590 2.430 2.520 4,729,882 +0.01(+0.40%)
Sep 30, 2020 2.390 2.530 2.360 2.510 6,154,128 +0.12(+5.02%)
Sep 29, 2020 2.440 2.480 2.370 2.390 3,510,586 -0.05(-2.05%)
Sep 28, 2020 2.530 2.530 2.400 2.440 4,210,100 -0.04(-1.61%)
Sep 25, 2020 2.480 2.635 2.455 2.480 6,471,000 +0.02(+0.81%)
Sep 24, 2020 2.510 2.550 2.340 2.460 5,762,118 -0.08(-3.15%)
Sep 23, 2020 2.790 2.840 2.520 2.540 10,228,984 -0.25(-8.96%)
Sep 22, 2020 2.870 2.880 2.720 2.790 6,159,042 -0.03(-1.06%)
Sep 21, 2020 2.770 2.880 2.660 2.820 12,076,919 +0.02(+0.71%)
Sep 18, 2020 2.930 2.970 2.750 2.800 30,763,700 -0.15(-5.08%)
Sep 17, 2020 2.680 3.080 2.620 2.950 11,622,295 +0.28(+10.49%)
Sep 16, 2020 2.660 2.720 2.640 2.670 3,979,925 +0.03(+1.14%)
Sep 15, 2020 2.730 2.750 2.620 2.640 3,930,830 -0.06(-2.22%)
Sep 14, 2020 2.580 2.720 2.570 2.700 5,989,589 +0.17(+6.72%)
Sep 11, 2020 2.650 2.670 2.490 2.530 5,351,700 -0.07(-2.69%)
Sep 10, 2020 2.670 2.750 2.580 2.600 8,426,477 -0.05(-1.89%)
Sep 09, 2020 2.600 2.770 2.540 2.650 8,081,193 +0.05(+1.92%)
Sep 08, 2020 2.700 2.760 2.580 2.600 10,665,794 -0.12(-4.41%)
Sep 04, 2020 2.830 2.850 2.460 2.720 33,632,700 +0.07(+2.64%)
Sep 03, 2020 2.940 3.000 2.630 2.650 81,292,128 -7.35(-73.50%)
Sep 02, 2020 10.01 10.09 9.580 10.00 1,991,498 +0.05(+0.50%)
Sep 01, 2020 10.43 10.58 9.770 9.950 1,273,891 -0.46(-4.42%)
Aug 31, 2020 10.33 10.54 10.09 10.41 1,205,333 +0.13(+1.26%)
Aug 28, 2020 10.29 10.34 10.14 10.28 610,900 +0.10(+0.98%)
Aug 27, 2020 10.23 10.43 10.12 10.18 692,211 +0.04(+0.39%)
Aug 26, 2020 10.16 10.41 9.930 10.14 792,058 -0.03(-0.29%)
Aug 25, 2020 9.660 10.43 9.520 10.17 1,582,281 +0.49(+5.06%)
Aug 24, 2020 9.960 10.08 9.600 9.680 823,162 -0.23(-2.32%)
Aug 21, 2020 10.76 10.97 9.810 9.910 1,398,500 -0.93(-8.58%)
Aug 20, 2020 10.18 11.26 10.15 10.84 2,237,993 +0.58(+5.65%)
Aug 19, 2020 10.68 10.82 10.23 10.26 653,565 -0.38(-3.57%)
Aug 18, 2020 10.71 10.84 10.53 10.64 774,822 -0.02(-0.19%)
Aug 17, 2020 10.60 10.77 10.47 10.66 1,159,361 +0.13(+1.23%)
Aug 14, 2020 10.63 10.81 10.36 10.53 570,200 -0.10(-0.94%)
Aug 13, 2020 10.53 10.83 10.42 10.63 824,400 +0.13(+1.24%)
Aug 12, 2020 10.31 10.54 9.985 10.50 1,461,510 +0.22(+2.14%)
Aug 11, 2020 10.14 10.95 9.890 10.28 1,390,925 -0.39(-3.66%)
Aug 10, 2020 10.93 11.40 10.56 10.67 893,944 -0.31(-2.82%)
Aug 07, 2020 11.07 11.57 10.93 10.98 920,900 -0.08(-0.72%)
Aug 06, 2020 11.00 11.22 10.78 11.06 726,981 -0.09(-0.81%)
Aug 05, 2020 11.04 11.23 10.96 11.15 818,038 +0.21(+1.92%)
Aug 04, 2020 11.54 11.64 10.76 10.94 1,266,729 -0.65(-5.61%)
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.