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 (%)
Apr 30, 2019 6.310 6.390 6.030 6.040 1,053,487 -0.27(-4.28%)
Apr 29, 2019 6.410 6.440 6.290 6.310 781,279 -0.06(-0.94%)
Apr 26, 2019 6.480 6.490 6.350 6.370 583,000 -0.09(-1.39%)
Apr 25, 2019 6.410 6.510 6.290 6.460 823,590 +0.04(+0.62%)
Apr 24, 2019 6.730 6.730 6.390 6.420 891,386 -0.25(-3.75%)
Apr 23, 2019 6.590 6.775 6.370 6.670 1,558,910 +0.12(+1.83%)
Apr 22, 2019 6.770 6.770 6.490 6.550 1,462,102 -0.16(-2.38%)
Apr 18, 2019 6.910 6.976 6.520 6.710 1,634,100 -0.21(-3.03%)
Apr 17, 2019 7.150 7.180 6.830 6.920 1,568,030 -0.21(-2.95%)
Apr 16, 2019 7.070 7.230 6.960 7.130 895,796 +0.11(+1.57%)
Apr 15, 2019 7.220 7.270 6.940 7.020 915,770 -0.19(-2.64%)
Apr 12, 2019 7.600 7.710 7.130 7.210 1,495,900 -0.36(-4.76%)
Apr 11, 2019 7.670 7.780 7.460 7.570 1,212,478 -0.13(-1.69%)
Apr 10, 2019 7.480 7.790 7.430 7.700 1,049,419 +0.24(+3.22%)
Apr 09, 2019 7.590 7.800 7.390 7.460 1,430,900 -0.14(-1.84%)
Apr 08, 2019 7.160 7.620 7.060 7.600 1,197,749 +0.47(+6.59%)
Apr 05, 2019 7.000 7.190 6.920 7.130 1,667,100 +0.16(+2.30%)
Apr 04, 2019 7.130 7.280 6.920 6.970 1,578,571 -0.19(-2.65%)
Apr 03, 2019 7.150 7.500 7.020 7.160 1,624,757 +0.06(+0.85%)
Apr 02, 2019 8.060 8.080 6.950 7.100 2,533,320 -0.95(-11.80%)
Apr 01, 2019 8.270 8.330 8.020 8.050 1,353,281 -0.14(-1.71%)
Mar 29, 2019 8.590 8.600 8.100 8.190 1,265,900 -0.31(-3.65%)
Mar 28, 2019 8.460 8.600 8.270 8.500 971,764 +0.00(+0.00%)
Mar 27, 2019 8.670 8.700 8.320 8.500 1,081,416 -0.23(-2.63%)
Mar 26, 2019 8.670 8.862 8.570 8.730 849,214 +0.10(+1.16%)
Mar 25, 2019 8.370 8.690 8.350 8.630 820,669 +0.24(+2.86%)
Mar 22, 2019 8.650 8.970 8.380 8.390 1,238,500 -0.31(-3.56%)
Mar 21, 2019 8.570 8.960 8.430 8.700 1,327,084 +0.08(+0.93%)
Mar 20, 2019 8.110 8.850 8.060 8.620 1,886,128 +0.52(+6.42%)
Mar 19, 2019 7.850 8.490 7.680 8.100 2,209,099 -0.07(-0.86%)
Mar 18, 2019 8.170 8.530 8.070 8.170 1,809,700 +0.00(+0.00%)
Mar 15, 2019 7.990 8.250 7.850 8.170 2,452,000 +0.21(+2.64%)
Mar 14, 2019 7.950 8.340 7.920 7.960 1,117,563 +0.25(+3.24%)
Mar 13, 2019 8.030 8.080 7.570 7.710 1,745,688 -0.39(-4.81%)
Mar 12, 2019 9.000 9.300 7.720 8.100 9,265,624 +0.76(+10.35%)
Mar 11, 2019 7.060 7.355 7.010 7.340 587,565 +0.31(+4.41%)
Mar 08, 2019 7.140 7.300 7.010 7.030 623,000 -0.16(-2.23%)
Mar 07, 2019 7.190 7.280 7.010 7.190 371,992 +0.00(+0.00%)
Mar 06, 2019 7.350 7.510 7.050 7.190 837,603 -0.19(-2.57%)
Mar 05, 2019 7.440 7.600 7.340 7.380 444,684 -0.06(-0.81%)
Mar 04, 2019 7.740 7.770 7.255 7.440 671,332 -0.24(-3.12%)
Mar 01, 2019 7.370 7.770 7.320 7.680 1,400,500 +0.40(+5.49%)
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%)
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.