Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.458 -0.012 (-0.85%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.430 1.569 1.424 1.470 3,011,100 +0.01(+0.68%)
Jul 23, 2024 1.350 1.460 1.340 1.460 2,355,141 +0.08(+5.80%)
Jul 22, 2024 1.360 1.390 1.300 1.380 2,004,660 +0.03(+2.22%)
Jul 19, 2024 1.350 1.370 1.300 1.350 1,881,964 -0.01(-0.74%)
Jul 18, 2024 1.390 1.450 1.340 1.360 2,217,453 -0.05(-3.55%)
Jul 17, 2024 1.400 1.430 1.320 1.410 2,388,518 -0.01(-0.70%)
Jul 16, 2024 1.350 1.460 1.310 1.420 3,789,856 +0.11(+8.40%)
Jul 15, 2024 1.270 1.320 1.240 1.310 2,994,288 +0.05(+3.97%)
Jul 12, 2024 1.270 1.340 1.170 1.260 5,177,688 -0.01(-0.79%)
Jul 11, 2024 1.150 1.270 1.080 1.270 5,097,409 +0.19(+17.59%)
Jul 10, 2024 0.9900 1.080 0.9849 1.080 1,817,996 +0.10(+10.52%)
Jul 09, 2024 0.9300 1.000 0.9300 0.9772 2,838,980 +0.03(+3.08%)
Jul 08, 2024 0.9500 0.9999 0.9228 0.9480 2,355,994 +0.01(+1.31%)
Jul 05, 2024 0.9400 0.9450 0.9100 0.9357 1,780,020 -0.01(-1.14%)
Jul 03, 2024 0.9669 0.9693 0.9334 0.9465 1,366,606 -0.01(-1.41%)
Jul 02, 2024 0.9798 0.9946 0.9203 0.9600 3,296,340 -0.03(-3.46%)
Jul 01, 2024 1.030 1.050 0.9707 0.9944 4,350,808 -0.03(-2.51%)
Jun 28, 2024 1.000 1.040 0.9450 1.020 25,512,148 +0.03(+3.11%)
Jun 27, 2024 0.9300 1.030 0.9129 0.9892 7,756,876 +0.06(+6.98%)
Jun 26, 2024 0.8500 0.9349 0.8000 0.9247 5,988,673 +0.07(+7.94%)
Jun 25, 2024 0.9400 0.9400 0.8511 0.8567 3,808,651 -0.05(-5.20%)
Jun 24, 2024 0.9253 0.9399 0.8830 0.9037 4,005,598 -0.01(-0.69%)
Jun 21, 2024 0.9400 0.9600 0.9025 0.9100 3,683,511 -0.03(-3.19%)
Jun 20, 2024 1.010 1.015 0.9395 0.9400 4,691,347 -0.07(-6.93%)
Jun 18, 2024 1.040 1.050 1.010 1.010 1,755,227 -0.04(-3.81%)
Jun 17, 2024 1.070 1.110 1.030 1.050 2,013,569 -0.02(-1.87%)
Jun 14, 2024 1.120 1.150 1.060 1.070 2,142,360 -0.05(-4.46%)
Jun 13, 2024 1.130 1.195 1.100 1.120 2,573,570 -0.04(-3.45%)
Jun 12, 2024 1.140 1.185 1.115 1.160 2,211,574 +0.05(+4.50%)
Jun 11, 2024 1.080 1.130 1.080 1.110 1,135,090 +0.02(+1.83%)
Jun 10, 2024 1.060 1.120 1.055 1.090 1,364,483 +0.03(+2.83%)
Jun 07, 2024 1.060 1.098 1.050 1.060 1,249,579 -0.01(-0.93%)
Jun 06, 2024 1.100 1.130 1.070 1.070 2,222,655 -0.03(-2.73%)
Jun 05, 2024 1.130 1.130 1.090 1.100 1,362,319 -0.03(-2.65%)
Jun 04, 2024 1.140 1.188 1.110 1.130 2,569,784 -0.01(-0.88%)
Jun 03, 2024 1.130 1.185 1.110 1.140 2,008,056 +0.02(+1.79%)
May 31, 2024 1.070 1.150 1.070 1.120 2,114,042 +0.04(+3.70%)
May 30, 2024 1.030 1.140 1.010 1.080 2,226,220 +0.05(+4.85%)
May 29, 2024 1.050 1.057 1.000 1.030 3,379,737 -0.04(-3.74%)
May 28, 2024 1.110 1.120 1.030 1.070 2,844,083 -0.03(-2.73%)
May 24, 2024 1.080 1.120 1.080 1.100 1,640,485 +0.01(+0.92%)
May 23, 2024 1.090 1.120 1.060 1.090 1,716,453 -0.01(-0.91%)
May 22, 2024 1.110 1.150 1.100 1.100 1,793,659 -0.03(-2.65%)
May 21, 2024 1.140 1.160 1.080 1.130 3,371,745 -0.02(-1.74%)
May 20, 2024 1.140 1.200 1.120 1.150 2,384,319 +0.00(+0.00%)
May 17, 2024 1.130 1.180 1.120 1.150 2,392,797 +0.01(+0.88%)
May 16, 2024 1.160 1.200 1.130 1.140 3,464,601 -0.04(-3.39%)
May 15, 2024 1.220 1.260 1.145 1.180 3,626,830 -0.05(-4.07%)
May 14, 2024 1.260 1.268 1.200 1.230 2,213,036 -0.06(-4.65%)
May 13, 2024 1.210 1.300 1.190 1.290 2,413,751 +0.08(+6.61%)
May 10, 2024 1.250 1.330 1.190 1.210 2,316,645 -0.12(-9.02%)
May 09, 2024 1.110 1.330 1.030 1.330 8,223,175 -0.07(-5.00%)
May 08, 2024 1.390 1.410 1.330 1.400 2,835,190 +0.00(+0.00%)
May 07, 2024 1.510 1.560 1.380 1.400 4,087,311 -0.09(-6.04%)
May 06, 2024 1.410 1.500 1.400 1.490 2,334,651 +0.12(+8.76%)
May 03, 2024 1.340 1.420 1.320 1.370 3,117,001 +0.07(+5.38%)
May 02, 2024 1.260 1.310 1.215 1.300 2,499,313 +0.06(+4.84%)
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.