Skip to main content

Akebia Therapeutics (NQ: AKBA )

0.3349 +0.0149 (+4.66%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 0.3116 0.3282 0.3100 0.3160 1,137,985 -0.01(-2.14%)
Oct 04, 2022 0.3140 0.3333 0.3140 0.3229 906,304 +0.01(+2.80%)
Oct 03, 2022 0.3150 0.3299 0.3100 0.3141 743,433 -0.00(-0.66%)
Sep 30, 2022 0.3217 0.3286 0.3050 0.3162 1,017,343 +0.02(+5.36%)
Sep 29, 2022 0.3201 0.3300 0.3001 0.3001 1,080,894 -0.03(-9.06%)
Sep 28, 2022 0.3188 0.3450 0.3100 0.3300 1,118,590 +0.03(+8.48%)
Sep 27, 2022 0.3300 0.3325 0.3032 0.3042 1,647,626 -0.00(-1.20%)
Sep 26, 2022 0.3200 0.3300 0.3025 0.3079 1,119,827 -0.01(-3.78%)
Sep 23, 2022 0.3200 0.3310 0.3005 0.3200 2,085,541 -0.01(-3.53%)
Sep 22, 2022 0.3600 0.3600 0.3220 0.3317 1,852,950 -0.02(-6.30%)
Sep 21, 2022 0.3570 0.3688 0.3505 0.3540 815,621 -0.01(-3.07%)
Sep 20, 2022 0.3549 0.3706 0.3530 0.3652 1,333,133 +0.00(+0.08%)
Sep 19, 2022 0.3856 0.3856 0.3550 0.3649 2,011,098 -0.02(-5.44%)
Sep 16, 2022 0.3714 0.3900 0.3520 0.3859 1,561,309 +0.02(+4.27%)
Sep 15, 2022 0.3900 0.3900 0.3660 0.3701 1,344,956 -0.01(-2.86%)
Sep 14, 2022 0.3921 0.3976 0.3730 0.3810 1,247,562 -0.01(-1.80%)
Sep 13, 2022 0.4100 0.4178 0.3865 0.3880 2,421,177 -0.04(-8.36%)
Sep 12, 2022 0.4399 0.4399 0.4130 0.4234 1,782,937 -0.01(-2.69%)
Sep 09, 2022 0.4211 0.4450 0.4211 0.4351 1,667,726 +0.01(+1.19%)
Sep 08, 2022 0.4070 0.4500 0.4009 0.4300 3,908,804 +0.03(+7.50%)
Sep 07, 2022 0.3833 0.4100 0.3812 0.4000 3,383,897 +0.02(+4.74%)
Sep 06, 2022 0.3701 0.3874 0.3650 0.3819 2,271,897 +0.00(+0.50%)
Sep 02, 2022 0.3756 0.3876 0.3680 0.3800 1,252,812 +0.01(+2.59%)
Sep 01, 2022 0.3571 0.3752 0.3516 0.3704 1,286,234 +0.01(+1.67%)
Aug 31, 2022 0.3625 0.3768 0.3600 0.3643 1,206,016 +0.01(+2.62%)
Aug 30, 2022 0.3800 0.3768 0.3523 0.3550 1,605,346 -0.01(-3.27%)
Aug 29, 2022 0.3600 0.3790 0.3600 0.3670 1,771,620 -0.01(-2.34%)
Aug 26, 2022 0.3971 0.4000 0.3685 0.3758 2,273,985 -0.02(-6.05%)
Aug 25, 2022 0.3876 0.4098 0.3876 0.4000 2,043,689 +0.01(+2.56%)
Aug 24, 2022 0.3700 0.3999 0.3639 0.3900 2,668,508 +0.02(+5.41%)
Aug 23, 2022 0.3658 0.3799 0.3651 0.3700 1,315,870 +0.00(+0.00%)
Aug 22, 2022 0.3848 0.3889 0.3515 0.3700 3,220,543 -0.01(-3.14%)
Aug 19, 2022 0.3990 0.3999 0.3751 0.3820 3,088,566 -0.02(-4.50%)
Aug 18, 2022 0.4100 0.4099 0.3905 0.4000 3,290,985 -0.01(-1.48%)
Aug 17, 2022 0.4152 0.4194 0.4011 0.4060 2,361,623 -0.01(-2.57%)
Aug 16, 2022 0.4200 0.4300 0.4002 0.4167 3,070,164 +0.00(+0.63%)
Aug 15, 2022 0.4100 0.4155 0.4062 0.4141 2,082,609 +0.00(+0.17%)
Aug 12, 2022 0.3981 0.4176 0.3980 0.4134 2,091,235 +0.01(+3.71%)
Aug 11, 2022 0.4150 0.4199 0.3951 0.3986 3,185,282 -0.02(-4.11%)
Aug 10, 2022 0.3950 0.4200 0.3903 0.4157 3,686,862 +0.01(+2.77%)
Aug 09, 2022 0.4050 0.4050 0.3801 0.4045 5,483,942 -0.00(-0.12%)
Aug 08, 2022 0.4000 0.4190 0.3935 0.4050 4,923,071 +0.01(+2.53%)
Aug 05, 2022 0.3980 0.4100 0.3900 0.3950 6,811,806 -0.01(-3.66%)
Aug 04, 2022 0.4100 0.4200 0.3920 0.4100 10,693,870 +0.02(+4.99%)
Aug 03, 2022 0.3705 0.4029 0.3705 0.3905 7,650,205 +0.02(+5.37%)
Aug 02, 2022 0.3790 0.3900 0.3650 0.3706 8,406,163 -0.01(-3.36%)
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.