Akebia Therapeutics (NQ: AKBA )

1.990 -0.250 (-11.16%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.