Akebia Therapeutics (NQ: AKBA )

3.098 USD +0.018 (+0.58%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 2.960 3.180 2.910 3.080 3,633,331 +0.11(+3.70%)
Apr 21, 2021 2.830 2.970 2.780 2.970 2,577,698 +0.14(+4.95%)
Apr 20, 2021 2.850 2.900 2.740 2.830 3,845,994 -0.02(-0.70%)
Apr 19, 2021 2.930 2.960 2.830 2.850 3,021,081 -0.11(-3.72%)
Apr 16, 2021 3.030 3.030 2.890 2.960 4,008,000 -0.10(-3.27%)
Apr 15, 2021 3.160 3.170 3.020 3.060 2,723,606 -0.06(-1.92%)
Apr 14, 2021 3.030 3.190 3.030 3.120 3,046,041 +0.09(+2.97%)
Apr 13, 2021 3.020 3.030 2.890 3.030 3,446,805 +0.05(+1.68%)
Apr 12, 2021 3.070 3.080 2.920 2.980 4,631,416 -0.08(-2.61%)
Apr 09, 2021 3.170 3.170 3.060 3.060 2,992,900 -0.10(-3.16%)
Apr 08, 2021 3.210 3.250 3.100 3.160 3,062,799 -0.01(-0.32%)
Apr 07, 2021 3.420 3.560 3.150 3.170 6,659,387 -0.05(-1.55%)
Apr 06, 2021 3.310 3.340 3.200 3.220 3,217,254 -0.09(-2.72%)
Apr 05, 2021 3.360 3.400 3.270 3.310 2,712,775 -0.02(-0.60%)
Apr 01, 2021 3.420 3.447 3.250 3.330 3,375,300 -0.05(-1.48%)
Mar 31, 2021 3.150 3.400 3.140 3.380 5,523,793 +0.28(+9.03%)
Mar 30, 2021 3.130 3.220 3.060 3.100 2,313,216 +0.00(+0.00%)
Mar 29, 2021 3.100 3.180 3.030 3.100 2,767,025 -0.06(-1.90%)
Mar 26, 2021 3.240 3.250 3.060 3.160 3,321,900 -0.08(-2.47%)
Mar 25, 2021 3.000 3.250 2.960 3.240 5,897,843 +0.18(+5.88%)
Mar 24, 2021 3.290 3.330 3.050 3.060 5,069,419 -0.16(-4.97%)
Mar 23, 2021 3.470 3.500 3.210 3.220 4,867,914 -0.28(-8.00%)
Mar 22, 2021 3.560 3.640 3.470 3.500 2,511,212 -0.01(-0.28%)
Mar 19, 2021 3.380 3.700 3.280 3.510 15,992,900 +0.18(+5.41%)
Mar 18, 2021 3.480 3.600 3.330 3.330 4,350,551 -0.21(-5.93%)
Mar 17, 2021 3.400 3.550 3.360 3.540 3,587,115 +0.04(+1.14%)
Mar 16, 2021 3.610 3.660 3.400 3.500 4,575,297 -0.10(-2.78%)
Mar 15, 2021 3.620 3.650 3.500 3.600 2,861,343 -0.01(-0.28%)
Mar 12, 2021 3.670 3.680 3.590 3.610 3,436,400 -0.11(-2.96%)
Mar 11, 2021 3.600 3.750 3.582 3.720 4,010,239 +0.20(+5.68%)
Mar 10, 2021 3.650 3.680 3.460 3.520 3,864,802 -0.08(-2.22%)
Mar 09, 2021 3.412 3.620 3.370 3.600 4,506,917 +0.27(+8.11%)
Mar 08, 2021 3.520 3.530 3.290 3.330 5,682,955 -0.07(-2.20%)
Mar 05, 2021 3.370 3.410 3.040 3.405 6,659,400 +0.08(+2.56%)
Mar 04, 2021 3.350 3.450 3.210 3.320 6,905,726 -0.05(-1.48%)
Mar 03, 2021 3.490 3.590 3.360 3.370 4,909,687 -0.16(-4.53%)
Mar 02, 2021 3.400 3.580 3.380 3.530 8,443,267 +0.16(+4.75%)
Mar 01, 2021 3.500 3.560 3.330 3.370 5,245,054 -0.09(-2.60%)
Feb 26, 2021 3.450 3.530 3.240 3.460 7,347,100 -0.01(-0.29%)
Feb 25, 2021 3.800 3.850 3.420 3.470 15,177,634 -0.81(-18.93%)
Feb 24, 2021 4.130 4.310 4.110 4.280 4,695,118 +0.15(+3.63%)
Feb 23, 2021 3.850 4.320 3.730 4.130 10,561,419 +0.02(+0.49%)
Feb 22, 2021 4.160 4.390 4.100 4.110 5,840,231 -0.33(-7.43%)
Feb 19, 2021 4.370 4.520 4.350 4.440 3,929,000 +0.13(+3.02%)
Feb 18, 2021 4.600 4.700 4.270 4.310 8,641,884 -0.30(-6.51%)
Feb 17, 2021 4.890 4.910 4.570 4.610 6,592,020 -0.26(-5.34%)
Feb 16, 2021 4.740 5.050 4.610 4.870 8,480,377 +0.26(+5.64%)
Feb 12, 2021 4.670 4.780 4.535 4.610 4,149,000 -0.16(-3.35%)
Feb 11, 2021 4.640 4.900 4.520 4.770 6,225,482 +0.15(+3.25%)
Feb 10, 2021 4.950 5.060 4.410 4.620 9,374,776 -0.23(-4.74%)
Feb 09, 2021 5.000 5.080 4.730 4.850 8,641,709 -0.21(-4.15%)
Feb 08, 2021 4.570 5.140 4.370 5.060 14,675,339 +0.55(+12.20%)
Feb 05, 2021 3.990 4.560 3.860 4.510 10,503,400 +0.64(+16.54%)
Feb 04, 2021 4.150 4.390 3.810 3.870 12,841,863 -0.07(-1.78%)
Feb 03, 2021 3.490 4.020 3.480 3.940 9,900,350 +0.44(+12.57%)
Feb 02, 2021 3.450 3.640 3.370 3.500 7,493,029 +0.10(+2.94%)
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.