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 (%)
Feb 28, 2019 7.390 7.670 7.270 7.280 998,585 -0.13(-1.75%)
Feb 27, 2019 7.110 7.420 7.040 7.410 675,538 +0.27(+3.78%)
Feb 26, 2019 7.460 7.680 7.110 7.140 1,985,465 -0.32(-4.29%)
Feb 25, 2019 7.410 7.840 7.361 7.460 1,215,241 +0.14(+1.91%)
Feb 22, 2019 6.630 7.360 6.580 7.320 1,554,800 +0.83(+12.79%)
Feb 21, 2019 6.530 6.590 6.430 6.490 332,488 -0.06(-0.92%)
Feb 20, 2019 6.550 6.670 6.420 6.550 664,502 +0.00(+0.00%)
Feb 19, 2019 6.660 6.790 6.490 6.550 659,005 -0.10(-1.50%)
Feb 15, 2019 6.490 6.740 6.420 6.650 886,600 +0.18(+2.78%)
Feb 14, 2019 6.410 6.540 6.320 6.470 534,305 +0.02(+0.31%)
Feb 13, 2019 6.660 6.750 6.420 6.450 769,705 -0.19(-2.86%)
Feb 12, 2019 6.520 6.820 6.476 6.640 776,432 +0.16(+2.47%)
Feb 11, 2019 6.250 6.490 6.170 6.480 632,890 +0.28(+4.52%)
Feb 08, 2019 6.050 6.250 5.970 6.200 761,100 +0.11(+1.81%)
Feb 07, 2019 6.110 6.410 5.950 6.090 1,006,864 -0.06(-0.98%)
Feb 06, 2019 5.890 6.150 5.800 6.150 741,897 +0.25(+4.24%)
Feb 05, 2019 5.820 5.970 5.660 5.900 611,912 +0.10(+1.72%)
Feb 04, 2019 5.420 5.820 5.350 5.800 656,717 +0.39(+7.21%)
Feb 01, 2019 5.520 5.570 5.345 5.410 991,300 -0.10(-1.81%)
Jan 31, 2019 5.710 5.830 5.400 5.510 1,355,769 -0.21(-3.67%)
Jan 30, 2019 5.490 5.730 5.390 5.720 588,750 +0.28(+5.15%)
Jan 29, 2019 5.540 5.570 5.390 5.440 587,136 -0.08(-1.45%)
Jan 28, 2019 5.820 5.890 5.480 5.520 900,331 -0.37(-6.28%)
Jan 25, 2019 5.940 5.945 5.680 5.890 600,500 -0.01(-0.17%)
Jan 24, 2019 5.800 5.980 5.600 5.900 489,260 +0.12(+2.08%)
Jan 23, 2019 6.040 6.080 5.730 5.780 655,966 -0.24(-3.99%)
Jan 22, 2019 6.320 6.330 5.980 6.020 621,789 -0.37(-5.79%)
Jan 18, 2019 6.300 6.550 6.180 6.390 637,100 +0.09(+1.43%)
Jan 17, 2019 6.150 6.370 6.110 6.300 384,025 +0.12(+1.94%)
Jan 16, 2019 6.140 6.290 6.070 6.180 584,178 +0.04(+0.65%)
Jan 15, 2019 6.050 6.150 5.920 6.140 694,246 +0.09(+1.49%)
Jan 14, 2019 6.180 6.270 6.050 6.050 664,979 -0.18(-2.89%)
Jan 11, 2019 6.240 6.390 6.140 6.230 584,300 -0.06(-0.95%)
Jan 10, 2019 6.460 6.460 6.140 6.290 933,564 -0.21(-3.23%)
Jan 09, 2019 6.650 6.780 6.190 6.500 1,191,807 -0.10(-1.52%)
Jan 08, 2019 6.270 6.660 6.150 6.600 2,059,089 +0.35(+5.60%)
Jan 07, 2019 6.090 6.520 6.020 6.250 1,231,264 +0.21(+3.48%)
Jan 04, 2019 5.730 6.250 5.670 6.040 1,862,000 +0.40(+7.09%)
Jan 03, 2019 5.780 6.090 5.590 5.640 1,390,746 -0.16(-2.76%)
Jan 02, 2019 5.400 5.810 5.220 5.800 1,540,452 +0.27(+4.88%)
Dec 31, 2018 5.370 5.850 5.320 5.530 1,534,400 +0.14(+2.60%)
Dec 28, 2018 5.540 5.540 5.280 5.390 920,600 -0.14(-2.53%)
Dec 27, 2018 5.820 5.910 5.290 5.530 1,008,519 -0.38(-6.43%)
Dec 26, 2018 5.480 5.910 5.450 5.910 898,417 +0.42(+7.65%)
Dec 24, 2018 5.290 5.590 5.200 5.490 927,900 +0.07(+1.29%)
Dec 21, 2018 5.970 5.970 5.380 5.420 2,215,000 -0.48(-8.14%)
Dec 20, 2018 6.460 6.620 5.820 5.900 1,793,709 -0.55(-8.53%)
Dec 19, 2018 6.550 6.980 6.300 6.450 1,679,241 -0.04(-0.62%)
Dec 18, 2018 7.090 7.210 6.410 6.490 1,946,156 -0.58(-8.20%)
Dec 17, 2018 7.590 7.680 7.050 7.070 1,527,702 -0.56(-7.34%)
Dec 14, 2018 8.690 9.240 7.540 7.630 2,048,300 -1.06(-12.20%)
Dec 13, 2018 8.950 10.45 7.675 8.690 5,215,989 -0.25(-2.80%)
Dec 12, 2018 9.230 9.270 7.930 8.940 1,401,670 -0.21(-2.30%)
Dec 11, 2018 8.980 9.380 8.640 9.150 707,267 +0.26(+2.92%)
Dec 10, 2018 8.560 8.900 8.430 8.890 775,153 +0.36(+4.22%)
Dec 07, 2018 8.560 8.870 8.320 8.530 894,200 +0.00(+0.00%)
Dec 06, 2018 8.200 8.550 7.810 8.530 756,342 +0.21(+2.52%)
Dec 04, 2018 8.350 8.750 8.180 8.320 2,301,100 -0.11(-1.30%)
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.