Skip to main content

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 (%)
May 31, 2016 8.810 9.100 8.750 8.910 290,238 +0.11(+1.25%)
May 27, 2016 8.870 8.800 8.800 8.800 171,900 -0.03(-0.34%)
May 26, 2016 8.950 8.970 8.560 8.830 170,760 -0.10(-1.12%)
May 25, 2016 8.630 9.150 8.490 8.930 501,229 +0.31(+3.60%)
May 24, 2016 8.410 8.710 8.285 8.620 205,233 +0.22(+2.62%)
May 23, 2016 8.240 8.590 8.180 8.400 133,093 +0.15(+1.82%)
May 20, 2016 8.070 8.360 7.980 8.250 138,676 +0.19(+2.36%)
May 19, 2016 8.170 8.300 7.920 8.060 80,875 -0.15(-1.83%)
May 18, 2016 8.010 8.335 8.000 8.210 126,572 +0.13(+1.61%)
May 17, 2016 8.180 8.410 8.020 8.080 232,087 -0.16(-1.94%)
May 16, 2016 7.770 8.255 7.720 8.240 187,537 +0.46(+5.91%)
May 13, 2016 7.660 7.900 7.660 7.780 137,535 +0.07(+0.91%)
May 12, 2016 8.080 8.080 7.550 7.710 239,924 -0.31(-3.87%)
May 11, 2016 8.290 8.500 7.980 8.020 237,240 -0.32(-3.84%)
May 10, 2016 8.280 8.510 8.210 8.340 389,646 +0.07(+0.85%)
May 09, 2016 8.280 8.640 8.200 8.270 294,497 -0.09(-1.08%)
May 06, 2016 8.540 8.880 7.600 8.360 831,582 -0.68(-7.52%)
May 05, 2016 9.200 9.220 9.010 9.040 254,770 -0.13(-1.42%)
May 04, 2016 9.340 9.430 9.020 9.170 283,813 -0.19(-2.03%)
May 03, 2016 9.420 9.610 9.300 9.360 144,258 -0.14(-1.47%)
May 02, 2016 9.390 9.540 9.190 9.500 308,500 +0.11(+1.17%)
Apr 29, 2016 9.410 9.600 9.230 9.390 165,024 -0.02(-0.21%)
Apr 28, 2016 9.370 9.760 9.220 9.410 166,917 +0.07(+0.75%)
Apr 27, 2016 9.410 9.482 9.220 9.340 158,944 -0.07(-0.74%)
Apr 26, 2016 9.510 9.640 9.200 9.410 221,593 -0.14(-1.47%)
Apr 25, 2016 9.710 9.738 9.450 9.550 82,019 -0.14(-1.44%)
Apr 22, 2016 9.530 9.770 9.320 9.690 138,528 +0.12(+1.25%)
Apr 21, 2016 9.350 9.850 9.340 9.570 183,210 +0.24(+2.57%)
Apr 20, 2016 9.400 9.570 9.170 9.330 148,297 -0.09(-0.96%)
Apr 19, 2016 9.720 9.850 9.370 9.420 107,861 -0.27(-2.79%)
Apr 18, 2016 9.840 9.950 9.620 9.690 145,553 -0.25(-2.52%)
Apr 15, 2016 9.820 9.980 9.550 9.940 181,893 +0.05(+0.51%)
Apr 14, 2016 9.750 9.980 9.510 9.890 161,723 +0.16(+1.64%)
Apr 13, 2016 9.550 9.800 9.390 9.730 249,611 +0.24(+2.53%)
Apr 12, 2016 9.510 9.740 9.200 9.490 159,620 -0.04(-0.42%)
Apr 11, 2016 9.630 9.750 9.380 9.530 135,071 -0.03(-0.31%)
Apr 08, 2016 9.720 9.720 9.350 9.560 123,318 -0.12(-1.24%)
Apr 07, 2016 9.760 9.950 9.614 9.680 214,025 -0.11(-1.07%)
Apr 06, 2016 9.620 9.990 9.620 9.785 300,050 +0.17(+1.72%)
Apr 05, 2016 9.400 9.820 9.300 9.620 280,737 +0.08(+0.84%)
Apr 04, 2016 9.300 9.730 9.290 9.540 305,747 +0.24(+2.58%)
Apr 01, 2016 8.910 9.350 8.781 9.300 327,032 +0.29(+3.22%)
Mar 31, 2016 8.940 9.380 8.878 9.010 484,050 +0.09(+1.01%)
Mar 30, 2016 9.080 9.250 8.780 8.920 407,573 -0.09(-1.00%)
Mar 29, 2016 8.600 9.010 8.367 9.010 391,939 +0.33(+3.80%)
Mar 28, 2016 8.650 8.786 8.405 8.680 123,601 +0.01(+0.12%)
Mar 24, 2016 8.500 8.670 8.670 8.670 180,900 +0.17(+2.00%)
Mar 23, 2016 8.850 8.930 8.420 8.500 231,298 -0.40(-4.49%)
Mar 22, 2016 8.680 8.985 8.620 8.900 251,676 +0.18(+2.06%)
Mar 21, 2016 8.650 8.950 8.640 8.720 327,527 +0.06(+0.69%)
Mar 18, 2016 8.220 8.720 8.150 8.660 530,796 +0.51(+6.26%)
Mar 17, 2016 8.390 8.390 7.820 8.150 433,609 -0.22(-2.63%)
Mar 16, 2016 8.840 8.880 8.090 8.370 514,196 -0.08(-0.95%)
Mar 15, 2016 8.240 8.900 7.580 8.450 1,293,689 -0.31(-3.54%)
Mar 14, 2016 8.870 8.880 8.460 8.760 367,153 +0.10(+1.15%)
Mar 11, 2016 8.250 8.700 8.250 8.660 528,442 +0.41(+4.97%)
Mar 10, 2016 8.420 8.700 8.170 8.250 536,701 -0.05(-0.60%)
Mar 09, 2016 7.940 8.400 7.520 8.300 712,821 +0.36(+4.53%)
Mar 08, 2016 8.100 8.260 7.920 7.940 216,681 -0.23(-2.82%)
Mar 07, 2016 7.760 8.320 7.750 8.170 250,484 +0.35(+4.48%)
Mar 04, 2016 7.610 8.030 7.480 7.820 245,237 +0.17(+2.22%)
Mar 03, 2016 7.610 7.810 7.510 7.650 230,952 +0.01(+0.13%)
Mar 02, 2016 7.590 7.805 7.315 7.640 286,687 +0.13(+1.73%)
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.