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 (%)
Mar 31, 2016 8.940 9.380 8.878 9.010 484,050 +0.09(+1.01%)
Mar 30, 2016 9.080 9.250 8.780 8.920 407,573 -0.09(-1.00%)
Mar 29, 2016 8.600 9.010 8.367 9.010 391,939 +0.33(+3.80%)
Mar 28, 2016 8.650 8.786 8.405 8.680 123,601 +0.01(+0.12%)
Mar 24, 2016 8.500 8.670 8.670 8.670 180,900 +0.17(+2.00%)
Mar 23, 2016 8.850 8.930 8.420 8.500 231,298 -0.40(-4.49%)
Mar 22, 2016 8.680 8.985 8.620 8.900 251,676 +0.18(+2.06%)
Mar 21, 2016 8.650 8.950 8.640 8.720 327,527 +0.06(+0.69%)
Mar 18, 2016 8.220 8.720 8.150 8.660 530,796 +0.51(+6.26%)
Mar 17, 2016 8.390 8.390 7.820 8.150 433,609 -0.22(-2.63%)
Mar 16, 2016 8.840 8.880 8.090 8.370 514,196 -0.08(-0.95%)
Mar 15, 2016 8.240 8.900 7.580 8.450 1,293,689 -0.31(-3.54%)
Mar 14, 2016 8.870 8.880 8.460 8.760 367,153 +0.10(+1.15%)
Mar 11, 2016 8.250 8.700 8.250 8.660 528,442 +0.41(+4.97%)
Mar 10, 2016 8.420 8.700 8.170 8.250 536,701 -0.05(-0.60%)
Mar 09, 2016 7.940 8.400 7.520 8.300 712,821 +0.36(+4.53%)
Mar 08, 2016 8.100 8.260 7.920 7.940 216,681 -0.23(-2.82%)
Mar 07, 2016 7.760 8.320 7.750 8.170 250,484 +0.35(+4.48%)
Mar 04, 2016 7.610 8.030 7.480 7.820 245,237 +0.17(+2.22%)
Mar 03, 2016 7.610 7.810 7.510 7.650 230,952 +0.01(+0.13%)
Mar 02, 2016 7.590 7.805 7.315 7.640 286,687 +0.13(+1.73%)
Mar 01, 2016 7.420 7.690 7.200 7.510 242,464 +0.21(+2.88%)
Feb 29, 2016 7.500 7.660 7.280 7.300 204,998 -0.17(-2.28%)
Feb 26, 2016 7.480 7.600 7.300 7.470 130,747 +0.02(+0.27%)
Feb 25, 2016 7.460 7.510 7.220 7.450 104,827 +0.00(+0.00%)
Feb 24, 2016 7.190 7.470 7.020 7.450 203,431 +0.13(+1.78%)
Feb 23, 2016 7.720 7.930 7.270 7.320 358,107 -0.38(-4.94%)
Feb 22, 2016 7.850 8.150 7.680 7.700 263,045 -0.15(-1.91%)
Feb 19, 2016 7.780 7.934 7.500 7.850 186,291 +0.02(+0.26%)
Feb 18, 2016 8.220 8.280 7.720 7.830 177,562 -0.42(-5.09%)
Feb 17, 2016 8.050 8.310 7.893 8.250 256,896 +0.29(+3.64%)
Feb 16, 2016 7.810 8.020 7.740 7.960 226,823 +0.27(+3.51%)
Feb 12, 2016 7.310 7.690 7.690 7.690 191,000 +0.45(+6.22%)
Feb 11, 2016 7.020 7.430 7.020 7.240 176,466 +0.01(+0.14%)
Feb 10, 2016 7.190 7.775 7.050 7.230 266,699 +0.09(+1.26%)
Feb 09, 2016 7.030 7.490 7.020 7.140 255,069 -0.01(-0.14%)
Feb 08, 2016 7.300 7.520 7.070 7.150 479,851 -0.29(-3.90%)
Feb 05, 2016 7.640 7.870 7.380 7.440 312,016 -0.27(-3.50%)
Feb 04, 2016 7.500 8.117 7.500 7.710 215,654 +0.12(+1.58%)
Feb 03, 2016 7.440 7.630 7.200 7.590 345,426 +0.14(+1.88%)
Feb 02, 2016 7.560 7.660 7.330 7.450 268,895 -0.29(-3.75%)
Feb 01, 2016 7.300 7.850 7.190 7.740 387,166 +0.41(+5.59%)
Jan 29, 2016 7.310 7.640 7.190 7.330 1,661,703 -0.02(-0.27%)
Jan 28, 2016 7.540 7.735 7.300 7.350 451,407 -0.15(-2.00%)
Jan 27, 2016 7.700 7.800 7.440 7.500 505,207 -0.19(-2.47%)
Jan 26, 2016 7.970 8.075 7.450 7.690 517,262 -0.17(-2.16%)
Jan 25, 2016 7.830 8.170 7.700 7.860 629,419 +0.09(+1.16%)
Jan 22, 2016 7.440 7.890 7.300 7.770 824,474 +0.26(+3.46%)
Jan 21, 2016 7.910 8.210 7.480 7.510 725,602 -0.49(-6.13%)
Jan 20, 2016 7.260 8.210 7.260 8.000 696,552 +0.22(+2.83%)
Jan 19, 2016 7.910 8.080 7.450 7.780 820,376 +0.03(+0.39%)
Jan 15, 2016 7.760 7.750 7.750 7.750 994,000 -0.29(-3.61%)
Jan 14, 2016 7.900 8.270 7.550 8.040 569,200 +0.25(+3.21%)
Jan 13, 2016 8.220 8.580 7.700 7.790 757,809 -0.47(-5.69%)
Jan 12, 2016 8.370 8.490 7.770 8.260 632,329 +0.08(+0.98%)
Jan 11, 2016 8.630 8.730 7.960 8.180 1,134,404 -0.33(-3.88%)
Jan 08, 2016 8.770 9.040 8.510 8.510 1,857,524 -0.15(-1.73%)
Jan 07, 2016 8.540 8.900 8.460 8.660 5,044,951 -0.94(-9.79%)
Jan 06, 2016 10.45 10.55 9.550 9.600 1,392,050 -1.18(-10.95%)
Jan 05, 2016 12.00 12.13 10.58 10.78 1,351,729 -1.78(-14.17%)
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.