Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 1.350 1.400 1.300 1.320 1,523,379 -0.01(-0.75%)
Oct 04, 2024 1.350 1.350 1.310 1.330 800,834 +0.01(+0.76%)
Oct 03, 2024 1.320 1.350 1.320 1.320 964,779 -0.02(-1.49%)
Oct 02, 2024 1.260 1.340 1.260 1.340 1,513,111 +0.06(+4.69%)
Oct 01, 2024 1.300 1.319 1.240 1.280 1,840,432 -0.04(-3.03%)
Sep 30, 2024 1.320 1.370 1.300 1.320 1,295,422 -0.01(-0.75%)
Sep 27, 2024 1.340 1.350 1.320 1.330 948,757 +0.00(+0.00%)
Sep 26, 2024 1.330 1.335 1.300 1.330 828,701 +0.01(+0.76%)
Sep 25, 2024 1.350 1.360 1.320 1.320 725,708 -0.03(-2.22%)
Sep 24, 2024 1.330 1.350 1.290 1.350 1,155,684 +0.04(+3.05%)
Sep 23, 2024 1.360 1.370 1.280 1.310 2,065,752 -0.06(-4.38%)
Sep 20, 2024 1.360 1.400 1.335 1.370 3,558,730 +0.00(+0.00%)
Sep 19, 2024 1.390 1.390 1.340 1.370 847,581 +0.02(+1.48%)
Sep 18, 2024 1.370 1.410 1.350 1.350 1,441,049 -0.02(-1.46%)
Sep 17, 2024 1.430 1.430 1.360 1.370 1,018,891 -0.03(-2.14%)
Sep 16, 2024 1.470 1.470 1.370 1.400 1,397,168 -0.06(-4.11%)
Sep 13, 2024 1.450 1.485 1.445 1.460 1,200,447 +0.02(+1.39%)
Sep 12, 2024 1.420 1.480 1.420 1.440 1,181,340 +0.00(+0.00%)
Sep 11, 2024 1.460 1.470 1.420 1.440 1,141,866 -0.04(-2.70%)
Sep 10, 2024 1.420 1.490 1.410 1.480 1,242,200 +0.06(+4.23%)
Sep 09, 2024 1.380 1.450 1.350 1.420 1,160,070 +0.07(+5.19%)
Sep 06, 2024 1.390 1.415 1.330 1.350 1,695,320 -0.03(-2.17%)
Sep 05, 2024 1.350 1.390 1.300 1.380 2,290,367 -0.02(-1.08%)
Sep 04, 2024 1.340 1.420 1.270 1.395 1,957,693 -0.01(-1.06%)
Sep 03, 2024 1.530 1.540 1.390 1.410 2,098,926 -0.14(-9.03%)
Aug 30, 2024 1.520 1.550 1.480 1.550 1,555,584 +0.03(+1.97%)
Aug 29, 2024 1.530 1.580 1.510 1.520 1,443,743 -0.01(-0.65%)
Aug 28, 2024 1.510 1.530 1.480 1.530 994,188 +0.01(+0.66%)
Aug 27, 2024 1.540 1.540 1.470 1.520 2,191,054 -0.03(-1.94%)
Aug 26, 2024 1.570 1.570 1.480 1.550 1,798,258 +0.02(+1.31%)
Aug 23, 2024 1.520 1.580 1.475 1.530 2,766,035 +0.06(+4.08%)
Aug 22, 2024 1.490 1.540 1.460 1.470 1,708,738 -0.02(-1.34%)
Aug 21, 2024 1.440 1.510 1.420 1.490 1,754,250 +0.05(+3.47%)
Aug 20, 2024 1.480 1.510 1.430 1.440 1,229,681 -0.05(-3.36%)
Aug 19, 2024 1.400 1.500 1.400 1.490 1,832,296 +0.05(+3.47%)
Aug 16, 2024 1.420 1.460 1.400 1.440 1,373,947 +0.00(+0.00%)
Aug 15, 2024 1.370 1.460 1.340 1.440 2,630,804 +0.09(+6.67%)
Aug 14, 2024 1.360 1.395 1.300 1.350 1,740,547 +0.01(+0.75%)
Aug 13, 2024 1.240 1.360 1.230 1.340 2,337,619 +0.11(+8.94%)
Aug 12, 2024 1.170 1.295 1.150 1.230 2,981,190 +0.12(+10.81%)
Aug 09, 2024 1.190 1.230 1.110 1.110 1,360,050 -0.08(-6.72%)
Aug 08, 2024 1.160 1.220 1.070 1.190 2,224,113 +0.08(+7.21%)
Aug 07, 2024 1.230 1.240 1.110 1.110 2,279,289 -0.12(-9.76%)
Aug 06, 2024 1.250 1.250 1.220 1.230 1,329,110 +0.04(+3.80%)
Aug 05, 2024 1.140 1.200 1.110 1.185 1,874,731 -0.06(-5.20%)
Aug 02, 2024 1.250 1.320 1.200 1.250 2,185,536 -0.04(-3.10%)
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.