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, 2015 10.93 11.51 10.79 11.11 109,305 +0.19(+1.74%)
Mar 30, 2015 10.51 11.16 10.38 10.92 87,127 +0.49(+4.70%)
Mar 27, 2015 10.32 10.49 10.02 10.43 34,505 +0.14(+1.36%)
Mar 26, 2015 10.25 10.63 10.15 10.29 68,921 +0.06(+0.59%)
Mar 25, 2015 12.27 12.27 10.12 10.23 166,001 -1.28(-11.12%)
Mar 24, 2015 11.39 11.70 11.25 11.51 76,628 +0.16(+1.41%)
Mar 23, 2015 12.43 12.61 11.31 11.35 171,191 -1.11(-8.91%)
Mar 20, 2015 13.06 13.19 12.42 12.46 100,634 -0.54(-4.15%)
Mar 19, 2015 12.89 13.16 12.87 13.00 119,636 +0.13(+1.01%)
Mar 18, 2015 12.81 13.07 12.64 12.87 113,322 +0.05(+0.39%)
Mar 17, 2015 12.97 13.29 12.37 12.82 200,423 -0.16(-1.23%)
Mar 16, 2015 13.56 13.90 12.59 12.98 241,492 -0.26(-1.96%)
Mar 13, 2015 11.56 13.29 11.41 13.24 575,957 +1.81(+15.84%)
Mar 12, 2015 11.60 11.60 11.27 11.43 89,077 -0.04(-0.35%)
Mar 11, 2015 11.51 11.56 11.26 11.47 59,760 +0.04(+0.35%)
Mar 10, 2015 11.45 11.75 11.40 11.43 72,630 -0.02(-0.17%)
Mar 09, 2015 11.19 11.55 10.81 11.45 124,627 +0.30(+2.69%)
Mar 06, 2015 11.04 11.50 10.93 11.15 236,629 +0.12(+1.09%)
Mar 05, 2015 10.20 11.22 10.20 11.03 207,771 +0.83(+8.14%)
Mar 04, 2015 9.480 10.73 9.360 10.20 138,679 +0.72(+7.59%)
Mar 03, 2015 9.140 9.520 8.920 9.480 37,288 +0.40(+4.41%)
Mar 02, 2015 9.180 9.450 9.010 9.080 76,833 -0.18(-1.94%)
Feb 27, 2015 9.400 9.400 9.070 9.260 64,418 -0.19(-2.01%)
Feb 26, 2015 9.610 9.620 9.140 9.450 60,360 -0.11(-1.15%)
Feb 25, 2015 9.860 9.864 9.360 9.560 101,073 -0.33(-3.34%)
Feb 24, 2015 9.920 10.13 9.720 9.890 62,724 -0.01(-0.10%)
Feb 23, 2015 10.36 10.39 9.660 9.900 77,593 -0.24(-2.37%)
Feb 20, 2015 10.12 10.24 9.740 10.14 73,369 +0.09(+0.90%)
Feb 19, 2015 10.10 10.18 9.920 10.05 34,267 -0.10(-0.99%)
Feb 18, 2015 9.710 10.23 9.689 10.15 58,996 +0.62(+6.51%)
Feb 17, 2015 9.260 9.590 9.105 9.530 79,565 +0.21(+2.25%)
Feb 13, 2015 8.850 9.320 9.320 9.320 134,000 +0.51(+5.79%)
Feb 12, 2015 9.230 9.500 8.620 8.810 150,936 -0.19(-2.11%)
Feb 11, 2015 9.110 9.110 8.810 9.000 51,298 -0.10(-1.10%)
Feb 10, 2015 9.260 9.270 8.930 9.100 90,965 -0.12(-1.30%)
Feb 09, 2015 9.860 9.860 9.200 9.220 102,824 -0.30(-3.15%)
Feb 06, 2015 9.920 9.920 9.460 9.520 112,371 -0.28(-2.86%)
Feb 05, 2015 9.420 9.980 9.190 9.800 148,743 +0.49(+5.26%)
Feb 04, 2015 9.250 9.630 8.880 9.310 58,084 +0.06(+0.65%)
Feb 03, 2015 9.340 9.691 8.970 9.250 87,184 -0.08(-0.86%)
Feb 02, 2015 10.24 10.42 9.150 9.330 159,404 -0.94(-9.15%)
Jan 30, 2015 10.67 11.01 10.11 10.27 112,341 -0.56(-5.17%)
Jan 29, 2015 10.85 10.99 10.31 10.83 43,613 +0.04(+0.37%)
Jan 28, 2015 11.43 11.50 10.71 10.79 68,891 -0.64(-5.60%)
Jan 27, 2015 11.31 11.50 11.25 11.43 94,720 +0.09(+0.79%)
Jan 26, 2015 10.79 11.47 10.60 11.34 133,045 +0.73(+6.88%)
Jan 23, 2015 10.50 10.78 10.31 10.61 113,306 +0.14(+1.34%)
Jan 22, 2015 10.35 10.69 10.16 10.47 105,477 +0.14(+1.36%)
Jan 21, 2015 10.89 10.89 10.09 10.33 155,014 -0.56(-5.14%)
Jan 20, 2015 10.88 11.24 10.22 10.89 207,471 +0.06(+0.55%)
Jan 16, 2015 10.02 10.91 10.00 10.83 114,736 +0.81(+8.08%)
Jan 15, 2015 11.09 11.21 9.950 10.02 133,233 -0.97(-8.83%)
Jan 14, 2015 10.96 11.17 10.55 10.99 120,568 +0.03(+0.27%)
Jan 13, 2015 11.33 11.54 10.83 10.96 206,709 -0.47(-4.11%)
Jan 12, 2015 11.50 11.53 10.98 11.43 239,297 -0.07(-0.61%)
Jan 09, 2015 11.13 11.70 10.79 11.50 244,793 +0.40(+3.60%)
Jan 08, 2015 11.50 11.50 11.06 11.10 73,776 -0.33(-2.89%)
Jan 07, 2015 11.22 11.54 11.09 11.43 211,854 +0.37(+3.35%)
Jan 06, 2015 11.15 11.50 10.80 11.06 93,342 -0.03(-0.27%)
Jan 05, 2015 11.35 11.38 10.78 11.09 166,148 -0.41(-3.57%)
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.