Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.030 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.250 1.300 1.240 1.240 3,095,829 -0.02(-1.59%)
Apr 30, 2024 1.310 1.315 1.230 1.260 4,650,777 -0.06(-4.55%)
Apr 29, 2024 1.340 1.380 1.310 1.320 1,966,494 -0.02(-1.49%)
Apr 26, 2024 1.320 1.350 1.290 1.340 2,475,964 +0.01(+0.75%)
Apr 25, 2024 1.350 1.350 1.310 1.330 2,558,624 -0.04(-2.92%)
Apr 24, 2024 1.370 1.400 1.350 1.370 1,517,365 +0.00(+0.00%)
Apr 23, 2024 1.380 1.410 1.350 1.370 2,093,573 +0.01(+0.74%)
Apr 22, 2024 1.370 1.400 1.340 1.360 2,005,076 +0.00(+0.00%)
Apr 19, 2024 1.350 1.380 1.310 1.360 2,956,394 -0.03(-2.16%)
Apr 18, 2024 1.370 1.435 1.330 1.390 2,549,627 +0.00(+0.00%)
Apr 17, 2024 1.400 1.420 1.360 1.390 2,935,938 -0.01(-0.71%)
Apr 16, 2024 1.380 1.425 1.320 1.400 4,128,922 +0.01(+0.72%)
Apr 15, 2024 1.420 1.450 1.390 1.390 3,888,302 -0.07(-4.79%)
Apr 12, 2024 1.520 1.540 1.420 1.460 4,105,837 -0.07(-4.58%)
Apr 11, 2024 1.550 1.550 1.470 1.530 3,152,229 -0.03(-1.92%)
Apr 10, 2024 1.580 1.620 1.520 1.560 5,428,794 +0.02(+1.30%)
Apr 09, 2024 1.500 1.560 1.470 1.540 3,540,199 +0.01(+0.65%)
Apr 08, 2024 1.480 1.540 1.420 1.530 3,745,588 +0.04(+2.68%)
Apr 05, 2024 1.510 1.560 1.480 1.490 3,657,006 -0.02(-1.32%)
Apr 04, 2024 1.470 1.600 1.460 1.510 6,187,876 +0.02(+1.34%)
Apr 03, 2024 1.590 1.590 1.430 1.490 8,625,205 -0.09(-5.70%)
Apr 02, 2024 1.550 1.610 1.470 1.580 8,115,480 -0.05(-3.07%)
Apr 01, 2024 1.880 1.930 1.550 1.630 14,067,119 -0.20(-10.93%)
Mar 28, 2024 2.470 2.480 1.799 1.830 61,076,632 -0.41(-18.30%)
Mar 27, 2024 2.060 2.335 2.045 2.240 9,937,503 +0.24(+12.00%)
Mar 26, 2024 2.200 2.221 1.910 2.000 10,223,982 -0.21(-9.50%)
Mar 25, 2024 2.240 2.330 2.148 2.210 8,474,488 +0.04(+1.84%)
Mar 22, 2024 2.070 2.240 2.020 2.170 7,876,783 +0.13(+6.37%)
Mar 21, 2024 1.960 2.080 1.940 2.040 6,523,544 +0.10(+5.15%)
Mar 20, 2024 1.870 1.940 1.780 1.940 5,203,516 +0.11(+6.01%)
Mar 19, 2024 1.880 1.937 1.792 1.830 4,343,909 -0.06(-3.17%)
Mar 18, 2024 1.760 2.050 1.695 1.890 9,665,158 +0.19(+11.18%)
Mar 15, 2024 1.600 1.820 1.520 1.700 13,612,010 +0.33(+24.09%)
Mar 14, 2024 1.430 1.430 1.340 1.370 2,730,470 -0.04(-2.84%)
Mar 13, 2024 1.450 1.500 1.405 1.410 2,062,133 -0.01(-0.70%)
Mar 12, 2024 1.450 1.450 1.360 1.420 3,376,643 -0.02(-1.39%)
Mar 11, 2024 1.520 1.550 1.430 1.440 3,162,654 -0.03(-2.04%)
Mar 08, 2024 1.490 1.570 1.450 1.470 2,472,546 +0.01(+0.68%)
Mar 07, 2024 1.500 1.560 1.460 1.460 2,196,402 -0.03(-2.01%)
Mar 06, 2024 1.640 1.640 1.460 1.490 3,943,548 -0.11(-6.88%)
Mar 05, 2024 1.600 1.659 1.580 1.600 2,042,467 -0.02(-1.23%)
Mar 04, 2024 1.770 1.790 1.610 1.620 3,024,362 -0.09(-5.26%)
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.