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 (%)
Jul 30, 2021 2.540 2.580 2.450 2.470 2,028,120 -0.05(-1.98%)
Jul 29, 2021 2.630 2.675 2.520 2.520 2,451,830 -0.12(-4.55%)
Jul 28, 2021 2.540 2.640 2.510 2.640 2,945,616 +0.11(+4.35%)
Jul 27, 2021 2.470 2.580 2.360 2.530 4,998,273 +0.06(+2.43%)
Jul 26, 2021 2.480 2.560 2.430 2.470 5,012,746 -0.01(-0.40%)
Jul 23, 2021 2.600 2.610 2.470 2.480 6,169,760 -0.07(-2.75%)
Jul 22, 2021 2.740 2.740 2.550 2.550 7,249,732 -0.15(-5.56%)
Jul 21, 2021 2.680 2.780 2.570 2.700 12,558,134 +0.03(+1.12%)
Jul 20, 2021 2.900 2.926 2.660 2.670 11,416,093 -0.21(-7.29%)
Jul 19, 2021 3.030 3.040 2.840 2.880 6,775,487 -0.22(-7.10%)
Jul 16, 2021 3.470 3.470 3.100 3.100 7,042,992 -0.22(-6.63%)
Jul 15, 2021 3.500 3.597 3.310 3.320 3,156,952 -0.22(-6.21%)
Jul 14, 2021 3.330 3.627 3.320 3.540 8,697,382 +0.21(+6.31%)
Jul 13, 2021 3.310 3.360 3.260 3.330 2,926,022 -0.01(-0.30%)
Jul 12, 2021 3.410 3.440 3.270 3.340 3,261,849 -0.07(-2.05%)
Jul 09, 2021 3.410 3.430 3.330 3.410 1,126,316 +0.01(+0.29%)
Jul 08, 2021 3.280 3.430 3.240 3.400 1,959,093 +0.02(+0.59%)
Jul 07, 2021 3.500 3.550 3.360 3.380 2,477,445 -0.13(-3.70%)
Jul 06, 2021 3.670 3.709 3.480 3.510 2,432,761 -0.20(-5.39%)
Jul 02, 2021 3.880 3.900 3.680 3.710 1,491,923 -0.17(-4.38%)
Jul 01, 2021 3.870 3.910 3.750 3.880 2,000,509 +0.09(+2.37%)
Jun 30, 2021 3.870 3.895 3.780 3.790 1,515,998 -0.07(-1.81%)
Jun 29, 2021 4.091 4.091 3.860 3.860 2,498,332 -0.22(-5.39%)
Jun 28, 2021 4.250 4.330 4.040 4.080 2,148,467 -0.12(-2.86%)
Jun 25, 2021 4.150 4.250 4.080 4.200 8,486,689 +0.02(+0.48%)
Jun 24, 2021 3.930 4.180 3.920 4.180 4,659,054 +0.22(+5.56%)
Jun 23, 2021 3.600 3.960 3.600 3.960 10,081,349 +0.34(+9.39%)
Jun 22, 2021 3.580 3.645 3.550 3.620 1,604,637 -0.02(-0.55%)
Jun 21, 2021 3.690 3.689 3.550 3.640 2,373,612 -0.04(-1.09%)
Jun 18, 2021 3.650 3.730 3.563 3.680 8,553,120 +0.01(+0.27%)
Jun 17, 2021 3.520 3.696 3.510 3.670 2,960,288 +0.14(+3.97%)
Jun 16, 2021 3.490 3.560 3.395 3.530 2,624,985 +0.01(+0.28%)
Jun 15, 2021 3.660 3.670 3.470 3.520 5,338,385 -0.13(-3.56%)
Jun 14, 2021 3.660 3.730 3.590 3.650 3,391,279 -0.02(-0.54%)
Jun 11, 2021 3.720 3.740 3.630 3.670 1,916,966 -0.02(-0.54%)
Jun 10, 2021 3.650 3.740 3.620 3.690 1,979,880 +0.01(+0.27%)
Jun 09, 2021 3.590 3.750 3.568 3.680 3,908,143 +0.08(+2.22%)
Jun 08, 2021 3.430 3.600 3.400 3.600 4,004,790 +0.16(+4.65%)
Jun 07, 2021 3.360 3.480 3.300 3.440 5,023,308 +0.08(+2.38%)
Jun 04, 2021 3.380 3.420 3.310 3.360 2,139,568 +0.03(+0.90%)
Jun 03, 2021 3.280 3.385 3.270 3.330 2,784,137 -0.04(-1.19%)
Jun 02, 2021 3.380 3.440 3.230 3.370 5,341,869 -0.04(-1.17%)
Jun 01, 2021 3.700 3.780 3.360 3.410 9,660,515 -0.10(-2.85%)
May 28, 2021 3.560 3.650 3.500 3.510 2,597,208 +0.01(+0.29%)
May 27, 2021 3.440 3.500 3.390 3.500 2,312,655 +0.07(+2.04%)
May 26, 2021 3.330 3.430 3.310 3.430 2,202,156 +0.14(+4.26%)
May 25, 2021 3.470 3.490 3.290 3.290 2,415,630 -0.13(-3.80%)
May 24, 2021 3.510 3.570 3.410 3.420 1,702,758 -0.07(-2.01%)
May 21, 2021 3.540 3.620 3.470 3.490 2,061,766 +0.00(+0.00%)
May 20, 2021 3.420 3.540 3.390 3.490 1,886,073 +0.08(+2.35%)
May 19, 2021 3.380 3.470 3.320 3.410 2,626,972 -0.09(-2.57%)
May 18, 2021 3.410 3.590 3.370 3.500 2,704,601 +0.09(+2.64%)
May 17, 2021 3.450 3.497 3.370 3.410 1,878,265 -0.04(-1.16%)
May 14, 2021 3.320 3.470 3.310 3.450 3,500,189 +0.12(+3.60%)
May 13, 2021 3.350 3.396 3.170 3.330 3,141,525 +0.04(+1.22%)
May 12, 2021 3.130 3.435 3.110 3.290 3,073,807 +0.09(+2.81%)
May 11, 2021 2.780 3.210 2.750 3.200 4,674,574 +0.30(+10.34%)
May 10, 2021 3.050 3.070 2.880 2.900 4,113,514 -0.22(-7.05%)
May 07, 2021 3.040 3.140 3.015 3.120 2,759,748 +0.11(+3.65%)
May 06, 2021 3.030 3.070 2.910 3.010 3,747,068 -0.04(-1.31%)
May 05, 2021 3.010 3.147 2.950 3.050 2,980,809 +0.09(+3.04%)
May 04, 2021 3.130 3.150 2.950 2.960 5,359,282 -0.22(-6.92%)
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.