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

Akebia Therapeutics (NQ: AKBA )

1.400 -0.090 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
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.