Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.580	1.635	1.540	1.580	1,965,242	+0.04(+2.60%)
Feb 28, 2024	1.680	1.680	1.540	1.540	2,501,787	-0.10(-6.10%)
Feb 27, 2024	1.510	1.680	1.480	1.640	4,197,992	+0.13(+8.61%)
Feb 26, 2024	1.380	1.540	1.370	1.510	2,929,298	+0.16(+11.85%)
Feb 23, 2024	1.400	1.400	1.320	1.350	3,082,993	-0.04(-2.88%)
Feb 22, 2024	1.420	1.465	1.380	1.390	2,311,621	-0.03(-2.11%)
Feb 21, 2024	1.460	1.475	1.410	1.420	1,853,584	-0.02(-1.39%)
Feb 20, 2024	1.460	1.510	1.420	1.440	2,486,086	-0.01(-0.69%)
Feb 16, 2024	1.450	1.480	1.430	1.450	1,936,196	-0.02(-1.36%)
Feb 15, 2024	1.530	1.540	1.400	1.470	3,554,776	-0.06(-3.92%)
Feb 14, 2024	1.550	1.580	1.520	1.530	1,429,153	+0.01(+0.66%)
Feb 13, 2024	1.620	1.634	1.500	1.520	2,112,363	-0.10(-6.17%)
Feb 12, 2024	1.620	1.670	1.610	1.620	1,895,762	-0.02(-1.22%)
Feb 09, 2024	1.640	1.641	1.620	1.640	1,329,705	+0.01(+0.61%)
Feb 08, 2024	1.640	1.685	1.620	1.630	1,438,070	-0.02(-1.21%)
Feb 07, 2024	1.700	1.700	1.625	1.650	1,178,138	-0.03(-1.79%)
Feb 06, 2024	1.630	1.730	1.630	1.680	1,277,146	+0.03(+1.82%)
Feb 05, 2024	1.650	1.690	1.590	1.650	1,006,026	+0.00(+0.00%)
Feb 02, 2024	1.710	1.710	1.620	1.650	1,373,581	-0.06(-3.51%)
Feb 01, 2024	1.700	1.740	1.640	1.710	1,976,556	+0.03(+1.79%)
Jan 31, 2024	1.650	1.780	1.590	1.680	1,964,043	+0.04(+2.44%)
Jan 30, 2024	1.800	1.810	1.581	1.640	3,410,001	-0.15(-8.38%)
Jan 29, 2024	1.630	1.820	1.600	1.790	3,276,056	+0.17(+10.49%)
Jan 26, 2024	1.480	1.640	1.480	1.620	2,121,415	+0.12(+8.00%)
Jan 25, 2024	1.480	1.520	1.470	1.500	864,978	+0.03(+2.04%)
Jan 24, 2024	1.410	1.540	1.410	1.470	1,915,354	+0.07(+5.00%)
Jan 23, 2024	1.400	1.445	1.380	1.400	1,511,697	+0.01(+0.72%)
Jan 22, 2024	1.410	1.430	1.390	1.390	1,785,188	-0.01(-0.71%)
Jan 19, 2024	1.410	1.420	1.290	1.400	2,832,446	+0.00(+0.00%)
Jan 18, 2024	1.430	1.440	1.350	1.400	1,934,040	-0.02(-1.41%)
Jan 17, 2024	1.440	1.480	1.400	1.420	2,260,566	-0.03(-2.07%)
Jan 16, 2024	1.550	1.550	1.400	1.450	3,661,988	-0.10(-6.45%)
Jan 12, 2024	1.560	1.600	1.540	1.550	1,157,916	+0.00(+0.00%)
Jan 11, 2024	1.560	1.580	1.510	1.550	1,305,543	-0.03(-1.90%)
Jan 10, 2024	1.600	1.600	1.500	1.580	1,968,329	+0.02(+1.28%)
Jan 09, 2024	1.590	1.590	1.520	1.560	1,791,490	-0.01(-0.64%)
Jan 08, 2024	1.490	1.580	1.430	1.570	2,534,332	+0.09(+6.08%)
Jan 05, 2024	1.530	1.595	1.455	1.480	2,408,136	-0.04(-2.63%)
Jan 04, 2024	1.380	1.520	1.360	1.520	4,478,471	+0.15(+10.95%)
Jan 03, 2024	1.290	1.380	1.270	1.370	2,879,873	+0.10(+7.87%)
Jan 02, 2024	1.220	1.300	1.210	1.270	1,294,823	+0.03(+2.42%)
Dec 29, 2023	1.300	1.310	1.220	1.240	2,126,669	-0.04(-3.13%)
Dec 28, 2023	1.180	1.310	1.180	1.280	3,841,458	+0.08(+6.67%)
Dec 27, 2023	1.210	1.220	1.160	1.200	1,473,603	+0.01(+0.84%)
Dec 26, 2023	1.190	1.240	1.175	1.190	1,163,101	+0.00(+0.00%)
Dec 22, 2023	1.220	1.221	1.160	1.190	1,482,474	-0.01(-0.83%)
Dec 21, 2023	1.220	1.240	1.200	1.200	1,579,341	+0.00(+0.00%)
Dec 20, 2023	1.200	1.230	1.170	1.200	1,165,018	+0.01(+0.84%)
Dec 19, 2023	1.190	1.210	1.150	1.190	1,458,543	+0.04(+3.48%)
Dec 18, 2023	1.160	1.200	1.140	1.150	1,066,213	+0.00(+0.00%)
Dec 15, 2023	1.150	1.155	1.110	1.150	1,356,736	+0.02(+1.77%)
Dec 14, 2023	1.140	1.159	1.105	1.130	1,295,231	+0.02(+1.80%)
Dec 13, 2023	1.090	1.130	1.071	1.110	1,036,570	+0.04(+3.74%)
Dec 12, 2023	1.110	1.130	1.050	1.070	812,796	-0.04(-3.60%)
Dec 11, 2023	1.110	1.150	1.100	1.110	779,284	-0.02(-1.77%)
Dec 08, 2023	1.170	1.175	1.120	1.130	889,359	-0.04(-3.42%)
Dec 07, 2023	1.190	1.200	1.144	1.170	912,652	+0.01(+0.86%)
Dec 06, 2023	1.140	1.170	1.110	1.160	960,815	+0.04(+3.57%)
Dec 05, 2023	1.140	1.180	1.110	1.120	1,061,448	-0.03(-2.61%)
Dec 04, 2023	1.090	1.180	1.070	1.150	2,060,002	+0.08(+7.48%)

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.