Indicators

Akebia Therapeutics (NQ: AKBA )

1.340 +0.010 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.