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 (%)
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	3,540,196	+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%)

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.