Chronicle Journal: Finance

Akebia Therapeutics (NQ: AKBA )

3.360 USD -0.130 (-3.72%)
Streaming Delayed Price Updated: 4:00 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 3.550 3.730 3.440 3.490 8,242,348 -0.27(-7.18%)
Jan 26, 2021 3.810 3.860 3.690 3.760 7,839,297 +0.05(+1.35%)
Jan 25, 2021 3.480 3.930 3.460 3.710 11,976,941 +0.35(+10.42%)
Jan 22, 2021 3.150 3.395 3.100 3.360 6,565,300 +0.21(+6.67%)
Jan 21, 2021 3.220 3.230 3.110 3.150 6,301,060 -0.02(-0.63%)
Jan 20, 2021 3.190 3.290 3.100 3.170 9,828,162 +0.03(+0.96%)
Jan 19, 2021 3.120 3.220 3.040 3.140 6,007,789 +0.09(+2.95%)
Jan 15, 2021 3.140 3.160 3.040 3.050 4,215,600 -0.12(-3.79%)
Jan 14, 2021 3.130 3.200 3.100 3.170 5,245,299 +0.06(+1.93%)
Jan 13, 2021 3.070 3.250 2.970 3.110 16,802,764 +0.06(+1.97%)
Jan 12, 2021 3.070 3.100 3.000 3.050 3,948,246 +0.01(+0.33%)
Jan 11, 2021 3.080 3.150 3.010 3.040 3,974,148 -0.06(-1.94%)
Jan 08, 2021 3.110 3.150 3.050 3.100 4,156,100 +0.03(+0.98%)
Jan 07, 2021 3.010 3.130 2.990 3.070 4,966,530 +0.08(+2.68%)
Jan 06, 2021 2.950 3.060 2.910 2.990 5,220,112 +0.06(+2.05%)
Jan 05, 2021 2.930 3.000 2.910 2.930 3,250,324 +0.01(+0.34%)
Jan 04, 2021 2.830 2.960 2.760 2.920 5,290,771 +0.12(+4.29%)
Dec 31, 2020 2.800 2.800 2.800 5,632,037 -0.19(-6.35%)
Dec 30, 2020 2.770 2.990 2.720 2.990 5,632,037 +0.27(+9.93%)
Dec 29, 2020 2.850 2.850 2.710 2.720 5,383,241 -0.09(-3.20%)
Dec 28, 2020 2.930 2.950 2.800 2.810 6,014,049 -0.11(-3.77%)
Dec 24, 2020 2.980 3.010 2.910 2.920 2,189,000 -0.06(-2.01%)
Dec 23, 2020 2.990 3.010 2.910 2.980 3,264,227 -0.03(-1.00%)
Dec 22, 2020 3.060 3.080 2.970 3.010 4,364,806 -0.04(-1.31%)
Dec 21, 2020 3.060 3.070 2.940 3.050 6,445,977 +0.05(+1.67%)
Dec 18, 2020 3.110 3.125 2.985 3.000 15,076,600 -0.11(-3.54%)
Dec 17, 2020 3.070 3.130 2.980 3.110 4,088,104 +0.07(+2.30%)
Dec 16, 2020 3.070 3.120 3.000 3.040 3,021,477 -0.04(-1.30%)
Dec 15, 2020 3.230 3.260 3.000 3.080 4,831,194 -0.10(-3.14%)
Dec 14, 2020 2.930 3.270 2.920 3.180 10,291,690 +0.31(+10.80%)
Dec 11, 2020 2.960 3.030 2.840 2.870 5,789,800 -0.08(-2.71%)
Dec 10, 2020 2.800 2.990 2.770 2.950 8,533,440 +0.13(+4.61%)
Dec 09, 2020 3.040 3.080 2.800 2.820 8,465,926 -0.24(-7.84%)
Dec 08, 2020 3.040 3.070 2.950 3.060 3,807,521 +0.02(+0.66%)
Dec 07, 2020 3.090 3.110 3.020 3.040 3,882,937 -0.04(-1.30%)
Dec 04, 2020 3.100 3.105 3.010 3.080 3,253,600 +0.02(+0.65%)
Dec 03, 2020 3.120 3.170 3.030 3.060 3,633,324 -0.05(-1.61%)
Dec 02, 2020 3.080 3.170 2.960 3.110 4,159,189 +0.00(+0.00%)
Dec 01, 2020 3.370 3.370 3.100 3.110 5,056,255 -0.20(-6.04%)
Nov 30, 2020 3.440 3.450 3.140 3.310 4,086,988 -0.08(-2.36%)
Nov 27, 2020 3.300 3.420 3.290 3.390 2,472,100 +0.09(+2.73%)
Nov 25, 2020 3.090 3.320 3.080 3.300 3,786,900 +0.22(+7.14%)
Nov 24, 2020 3.160 3.190 3.010 3.080 4,952,100 +0.01(+0.33%)
Nov 23, 2020 2.920 3.180 2.880 3.070 8,060,877 +0.19(+6.60%)
Nov 20, 2020 2.960 2.960 2.731 2.880 4,523,800 -0.03(-1.03%)
Nov 19, 2020 2.830 2.970 2.780 2.910 4,700,655 +0.18(+6.59%)
Nov 18, 2020 2.720 2.900 2.690 2.730 4,628,795 +0.00(+0.00%)
Nov 17, 2020 2.570 2.730 2.520 2.730 5,503,754 +0.13(+5.00%)
Nov 16, 2020 2.590 2.750 2.550 2.600 3,481,700 +0.06(+2.36%)
Nov 13, 2020 2.470 2.570 2.444 2.540 3,241,600 +0.07(+2.83%)
Nov 12, 2020 2.590 2.590 2.450 2.470 3,980,451 -0.10(-3.89%)
Nov 11, 2020 2.620 2.630 2.500 2.570 3,144,174 -0.02(-0.77%)
Nov 10, 2020 2.460 2.600 2.430 2.590 4,899,043 +0.14(+5.71%)
Nov 09, 2020 2.440 2.650 2.430 2.450 6,724,966 +0.07(+2.94%)
Nov 06, 2020 2.470 2.474 2.360 2.380 4,686,200 -0.11(-4.42%)
Nov 05, 2020 2.340 2.550 2.300 2.490 8,647,380 -0.08(-3.11%)
Nov 04, 2020 2.430 2.600 2.410 2.570 8,049,366 +0.15(+6.20%)
Nov 03, 2020 2.380 2.440 2.280 2.420 5,438,734 +0.11(+4.76%)
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.