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

Akebia Therapeutics (NQ: AKBA )

1.360 -0.030 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2017 9.700 10.10 9.580 10.03 197,866 +0.23(+2.35%)
Jan 30, 2017 9.830 10.00 9.600 9.800 187,183 -0.08(-0.81%)
Jan 27, 2017 9.780 9.920 9.710 9.880 160,135 +0.10(+1.02%)
Jan 26, 2017 9.670 9.810 9.560 9.780 156,526 +0.11(+1.14%)
Jan 25, 2017 9.480 9.700 9.380 9.670 139,971 +0.18(+1.90%)
Jan 24, 2017 9.290 9.652 8.960 9.490 354,778 +0.21(+2.26%)
Jan 23, 2017 9.430 9.500 9.070 9.280 154,268 -0.26(-2.73%)
Jan 20, 2017 9.540 9.680 9.400 9.540 127,550 +0.01(+0.10%)
Jan 19, 2017 9.740 9.760 9.410 9.530 163,601 -0.20(-2.06%)
Jan 18, 2017 9.730 9.810 9.620 9.730 168,594 +0.03(+0.31%)
Jan 17, 2017 9.930 10.12 9.620 9.700 181,501 -0.24(-2.41%)
Jan 13, 2017 9.940 9.940 9.940 0 -0.11(-1.09%)
Jan 12, 2017 10.13 10.25 9.830 10.05 274,378 -0.14(-1.37%)
Jan 11, 2017 10.29 10.45 9.900 10.19 367,101 -0.28(-2.67%)
Jan 10, 2017 10.48 10.55 10.26 10.47 150,971 -0.01(-0.10%)
Jan 09, 2017 10.52 10.65 10.44 10.48 244,962 -0.07(-0.66%)
Jan 06, 2017 10.45 10.66 10.45 10.55 409,451 +0.00(+0.00%)
Jan 05, 2017 10.50 10.62 10.28 10.55 312,719 +0.05(+0.48%)
Jan 04, 2017 10.61 10.69 10.43 10.50 315,728 +0.00(+0.00%)
Jan 03, 2017 10.66 10.67 9.920 10.50 375,919 +0.09(+0.86%)
Dec 30, 2016 10.41 10.41 10.41 0 +0.05(+0.48%)
Dec 29, 2016 10.30 10.59 10.23 10.36 118,073 +0.06(+0.58%)
Dec 28, 2016 10.35 10.62 10.19 10.30 229,559 +0.03(+0.29%)
Dec 27, 2016 10.93 10.97 10.27 10.27 253,917 -0.33(-3.11%)
Dec 23, 2016 10.60 10.60 10.60 0 +0.51(+5.05%)
Dec 22, 2016 10.19 10.73 9.970 10.09 474,301 -0.10(-0.98%)
Dec 21, 2016 9.990 11.07 9.870 10.19 908,747 +0.22(+2.21%)
Dec 20, 2016 10.60 10.70 9.360 9.970 2,660,353 +1.62(+19.40%)
Dec 19, 2016 8.260 8.525 8.260 8.350 111,185 +0.05(+0.60%)
Dec 16, 2016 8.090 8.340 8.090 8.300 292,674 +0.23(+2.85%)
Dec 15, 2016 7.880 8.150 7.797 8.070 212,881 +0.20(+2.54%)
Dec 14, 2016 8.160 8.250 7.780 7.870 223,902 -0.37(-4.49%)
Dec 13, 2016 8.340 8.535 8.188 8.240 130,007 -0.09(-1.08%)
Dec 12, 2016 8.470 8.590 8.300 8.330 136,008 -0.24(-2.80%)
Dec 09, 2016 8.610 8.790 8.530 8.570 117,382 +0.05(+0.59%)
Dec 08, 2016 8.370 8.530 8.260 8.520 114,691 +0.14(+1.67%)
Dec 07, 2016 8.420 8.490 8.130 8.380 87,540 -0.18(-2.10%)
Dec 06, 2016 8.520 8.630 8.445 8.560 108,243 +0.06(+0.71%)
Dec 05, 2016 8.560 8.750 8.445 8.500 119,711 +0.03(+0.35%)
Dec 02, 2016 8.470 8.600 8.220 8.470 66,973 -0.01(-0.12%)
Dec 01, 2016 8.650 8.790 8.450 8.480 95,639 -0.13(-1.51%)
Nov 30, 2016 8.890 9.000 8.600 8.610 70,340 -0.23(-2.60%)
Nov 29, 2016 8.950 8.980 8.790 8.840 65,282 -0.07(-0.79%)
Nov 28, 2016 9.060 9.060 8.800 8.910 113,685 -0.18(-1.98%)
Nov 25, 2016 9.170 9.170 9.000 9.090 46,856 +0.00(+0.00%)
Nov 23, 2016 9.090 9.090 9.090 0 +0.11(+1.22%)
Nov 22, 2016 9.000 9.050 8.880 8.980 122,916 -0.01(-0.11%)
Nov 21, 2016 8.930 9.020 8.810 8.990 111,579 +0.03(+0.33%)
Nov 18, 2016 9.030 9.040 8.840 8.960 142,990 -0.02(-0.22%)
Nov 17, 2016 8.720 9.040 8.720 8.980 258,418 +0.13(+1.47%)
Nov 16, 2016 8.600 8.990 8.570 8.850 194,761 +0.20(+2.31%)
Nov 15, 2016 9.140 9.140 8.630 8.650 247,806 -0.25(-2.81%)
Nov 14, 2016 8.870 8.960 8.740 8.900 448,764 +0.13(+1.48%)
Nov 11, 2016 8.660 8.880 8.400 8.770 384,748 +0.14(+1.62%)
Nov 10, 2016 8.830 9.200 8.570 8.630 389,373 +0.00(+0.00%)
Nov 09, 2016 8.210 8.650 8.050 8.630 275,095 +0.83(+10.64%)
Nov 08, 2016 7.840 7.980 7.670 7.800 110,684 -0.04(-0.51%)
Nov 07, 2016 7.570 7.870 7.440 7.840 163,275 +0.47(+6.38%)
Nov 04, 2016 7.240 7.590 7.240 7.370 124,451 +0.18(+2.50%)
Nov 03, 2016 7.380 7.500 7.160 7.190 125,305 -0.14(-1.91%)
Nov 02, 2016 7.480 7.740 7.310 7.330 99,053 -0.16(-2.14%)
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.