Skip to main content

Akebia Therapeutics (NQ: AKBA )

2.030 -0.210 (-9.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.600 2.740 2.585 2.710 3,777,047 +0.09(+3.44%)
Nov 29, 2021 2.670 2.740 2.610 2.620 2,578,274 -0.05(-1.87%)
Nov 26, 2021 2.750 2.765 2.630 2.670 2,404,788 -0.12(-4.30%)
Nov 24, 2021 2.730 2.815 2.680 2.790 2,183,098 +0.04(+1.45%)
Nov 23, 2021 2.670 2.780 2.610 2.750 2,891,478 +0.09(+3.38%)
Nov 22, 2021 2.780 2.780 2.650 2.660 2,613,653 -0.12(-4.32%)
Nov 19, 2021 2.760 2.810 2.720 2.780 1,785,598 +0.02(+0.72%)
Nov 18, 2021 2.820 2.770 2.740 2.760 2,647,993 -0.04(-1.43%)
Nov 17, 2021 2.850 2.900 2.760 2.800 2,627,567 -0.04(-1.41%)
Nov 16, 2021 2.850 2.880 2.800 2.840 2,484,248 -0.03(-1.05%)
Nov 15, 2021 2.890 2.920 2.843 2.870 2,591,748 +0.00(+0.00%)
Nov 12, 2021 2.990 2.990 2.850 2.870 2,276,802 -0.08(-2.71%)
Nov 11, 2021 2.880 3.075 2.845 2.950 3,425,136 +0.18(+6.31%)
Nov 10, 2021 2.830 2.775 2,432,053 -0.08(-2.97%)
Nov 09, 2021 2.870 2.890 2.770 2.860 2,088,782 -0.01(-0.35%)
Nov 08, 2021 2.950 2.960 2.815 2.870 2,473,589 -0.06(-2.05%)
Nov 05, 2021 3.060 3.065 2.870 2.930 2,718,915 -0.11(-3.62%)
Nov 04, 2021 3.110 3.300 3.005 3.040 2,748,532 -0.30(-8.98%)
Nov 03, 2021 3.240 3.350 3.180 3.340 2,355,606 +0.10(+3.09%)
Nov 02, 2021 3.090 3.250 3.080 3.240 2,319,053 +0.11(+3.51%)
Nov 01, 2021 2.920 3.130 2.965 3.130 2,923,886 +0.26(+9.06%)
Oct 29, 2021 2.850 2.970 2.850 2.870 1,927,916 +0.03(+1.06%)
Oct 28, 2021 2.700 2.850 2.700 2.840 1,819,003 +0.15(+5.58%)
Oct 27, 2021 2.820 2.850 2.690 2.690 2,840,585 -0.14(-4.95%)
Oct 26, 2021 2.900 2.830 1,499,699 -0.03(-1.05%)
Oct 25, 2021 2.910 2.946 2.800 2.860 1,524,953 -0.05(-1.72%)
Oct 22, 2021 2.900 2.920 2.910 1,788,132 +0.01(+0.34%)
Oct 21, 2021 2.900 3.010 2.890 2.900 1,307,034 +0.02(+0.69%)
Oct 20, 2021 2.890 2.920 2.850 2.880 691,903 +0.03(+1.05%)
Oct 19, 2021 2.860 2.890 2.810 2.850 1,276,233 +0.04(+1.42%)
Oct 18, 2021 2.840 2.866 2.790 2.810 1,691,124 -0.04(-1.40%)
Oct 15, 2021 2.960 2.960 2.840 2.850 1,710,547 -0.07(-2.40%)
Oct 14, 2021 2.970 2.985 2.870 2.920 1,025,972 -0.02(-0.68%)
Oct 13, 2021 2.960 2.975 2.870 2.940 1,085,276 -0.01(-0.34%)
Oct 12, 2021 2.940 2.970 2.900 2.950 1,311,765 +0.02(+0.68%)
Oct 11, 2021 2.830 2.970 2.770 2.930 1,247,986 +0.12(+4.27%)
Oct 08, 2021 2.770 2.850 2.745 2.810 1,410,175 +0.02(+0.72%)
Oct 07, 2021 2.790 2.850 2.759 2.790 1,174,878 +0.04(+1.45%)
Oct 06, 2021 2.760 2.840 2.710 2.750 1,652,052 -0.04(-1.43%)
Oct 05, 2021 2.810 2.900 2.720 2.790 2,016,200 -0.01(-0.36%)
Oct 04, 2021 2.820 2.885 2.730 2.800 2,274,935 -0.03(-1.06%)
Oct 01, 2021 2.880 2.880 2.765 2.830 1,909,242 -0.05(-1.74%)
Sep 30, 2021 2.920 2.955 2.870 2.880 1,242,341 +0.02(+0.70%)
Sep 29, 2021 3.000 3.000 2.850 2.860 1,759,312 -0.10(-3.38%)
Sep 28, 2021 3.000 3.030 2.940 2.960 1,910,879 -0.08(-2.63%)
Sep 27, 2021 2.880 3.100 2.870 3.040 2,504,054 +0.18(+6.29%)
Sep 24, 2021 2.880 2.940 2.840 2.860 1,538,834 -0.05(-1.72%)
Sep 23, 2021 2.830 2.910 2.770 2.910 1,377,825 +0.10(+3.56%)
Sep 22, 2021 2.820 2.890 2.800 2.810 975,393 -0.04(-1.40%)
Sep 21, 2021 2.810 2.900 2.800 2.850 1,184,129 +0.05(+1.79%)
Sep 20, 2021 2.790 2.910 2.760 2.800 2,211,500 -0.10(-3.45%)
Sep 17, 2021 2.810 2.900 2.730 2.900 4,996,868 +0.08(+2.84%)
Sep 16, 2021 2.760 2.830 2.700 2.820 1,101,326 +0.04(+1.44%)
Sep 15, 2021 2.770 2.830 2.720 2.780 1,459,873 +0.02(+0.72%)
Sep 14, 2021 2.920 2.950 2.750 2.760 1,972,431 -0.16(-5.48%)
Sep 13, 2021 2.880 3.000 2.840 2.920 1,886,800 +0.04(+1.39%)
Sep 10, 2021 3.020 3.020 2.880 2.880 1,327,529 -0.07(-2.37%)
Sep 09, 2021 2.970 3.055 2.930 2.950 1,794,322 +0.01(+0.34%)
Sep 08, 2021 3.010 3.030 2.890 2.940 1,640,274 -0.04(-1.34%)
Sep 07, 2021 3.050 3.130 2.950 2.980 1,464,606 -0.05(-1.65%)
Sep 03, 2021 3.090 3.100 2.950 3.030 2,761,663 -0.11(-3.50%)
Sep 02, 2021 3.060 3.150 3.010 3.140 3,140,241 +0.09(+2.95%)
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.