Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akebia Therapeutics
(NQ:
AKBA
)
1.060
-0.010 (-0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
8.060
8.140
7.630
8.080
964,000
+0.03(+0.37%)
Nov 29, 2018
8.080
8.250
7.464
8.050
825,194
-0.09(-1.11%)
Nov 28, 2018
7.490
8.150
7.330
8.140
1,071,706
+0.70(+9.41%)
Nov 27, 2018
7.430
7.530
7.250
7.440
609,803
-0.08(-1.06%)
Nov 26, 2018
7.590
7.860
7.240
7.520
892,349
+0.02(+0.27%)
Nov 23, 2018
7.070
7.560
6.730
7.500
668,600
+0.33(+4.60%)
Nov 21, 2018
7.170
7.170
7.170
0
+0.23(+3.31%)
Nov 20, 2018
7.230
7.340
6.900
6.940
737,489
-0.35(-4.80%)
Nov 19, 2018
7.830
8.005
7.260
7.290
461,113
-0.68(-8.53%)
Nov 16, 2018
7.830
8.290
7.650
7.970
734,900
+0.05(+0.63%)
Nov 15, 2018
7.460
7.960
7.320
7.920
508,926
+0.43(+5.74%)
Nov 14, 2018
7.760
7.930
7.290
7.490
645,063
-0.29(-3.73%)
Nov 13, 2018
7.840
8.240
7.720
7.780
538,011
+0.05(+0.65%)
Nov 12, 2018
8.780
8.780
7.700
7.730
747,316
-1.23(-13.73%)
Nov 09, 2018
8.470
10.06
8.320
8.960
2,579,600
+0.76(+9.27%)
Nov 08, 2018
8.040
8.260
7.910
8.200
310,336
+0.08(+0.99%)
Nov 07, 2018
7.550
8.150
7.530
8.120
664,674
+0.63(+8.41%)
Nov 06, 2018
7.820
7.820
7.380
7.490
495,320
-0.37(-4.71%)
Nov 05, 2018
7.870
8.190
7.640
7.860
420,553
+0.02(+0.26%)
Nov 02, 2018
7.560
7.910
7.440
7.840
536,100
+0.30(+3.98%)
Nov 01, 2018
7.540
7.685
7.390
7.540
709,933
+0.05(+0.67%)
Oct 31, 2018
7.790
7.970
7.430
7.490
475,202
-0.16(-2.09%)
Oct 30, 2018
7.680
8.000
7.530
7.650
486,866
-0.08(-1.03%)
Oct 29, 2018
8.160
8.370
7.550
7.730
501,659
-0.33(-4.09%)
Oct 26, 2018
7.990
8.210
7.860
8.060
432,500
-0.07(-0.86%)
Oct 25, 2018
7.750
8.330
7.670
8.130
564,733
+0.46(+6.00%)
Oct 24, 2018
8.330
8.450
7.630
7.670
625,548
-0.66(-7.92%)
Oct 23, 2018
8.180
8.590
8.110
8.330
305,191
+0.03(+0.36%)
Oct 22, 2018
8.590
8.610
8.220
8.300
429,340
-0.32(-3.71%)
Oct 19, 2018
8.750
9.000
8.600
8.620
371,400
-0.14(-1.60%)
Oct 18, 2018
8.910
8.940
8.650
8.760
298,601
-0.15(-1.68%)
Oct 17, 2018
9.070
9.140
8.520
8.910
472,590
-0.23(-2.52%)
Oct 16, 2018
8.670
9.205
8.590
9.140
573,612
+0.53(+6.16%)
Oct 15, 2018
8.720
8.800
8.590
8.610
349,998
-0.11(-1.26%)
Oct 12, 2018
8.660
8.910
8.420
8.720
423,500
+0.16(+1.87%)
Oct 11, 2018
8.460
8.930
8.290
8.560
440,564
+0.11(+1.30%)
Oct 10, 2018
8.440
8.680
8.420
8.450
415,932
-0.05(-0.59%)
Oct 09, 2018
8.530
8.760
8.450
8.500
256,311
-0.08(-0.93%)
Oct 08, 2018
8.550
8.740
8.440
8.580
470,396
+0.04(+0.47%)
Oct 05, 2018
8.680
8.970
8.410
8.540
446,500
-0.15(-1.73%)
Oct 04, 2018
9.050
9.110
8.530
8.690
680,034
-0.43(-4.71%)
Oct 03, 2018
8.680
9.160
8.598
9.120
1,095,156
+0.50(+5.80%)
Oct 02, 2018
8.550
8.650
8.350
8.620
578,288
+0.11(+1.29%)
Oct 01, 2018
8.950
8.960
8.400
8.510
960,384
-0.32(-3.62%)
Sep 28, 2018
8.690
9.120
8.670
8.830
606,700
+0.08(+0.91%)
Sep 27, 2018
8.320
8.770
8.240
8.750
337,844
+0.48(+5.80%)
Sep 26, 2018
8.540
8.660
8.220
8.270
265,503
-0.23(-2.71%)
Sep 25, 2018
8.370
8.630
8.260
8.500
310,038
+0.12(+1.43%)
Sep 24, 2018
8.360
8.590
8.240
8.380
429,670
+0.10(+1.21%)
Sep 21, 2018
8.490
8.490
7.940
8.280
1,126,600
-0.05(-0.60%)
Sep 20, 2018
7.780
8.360
7.760
8.330
475,808
+0.59(+7.62%)
Sep 19, 2018
7.740
7.860
7.640
7.740
491,713
-0.04(-0.51%)
Sep 18, 2018
7.640
7.880
7.640
7.780
437,937
+0.17(+2.23%)
Sep 17, 2018
7.770
7.960
7.540
7.610
518,269
-0.19(-2.44%)
Sep 14, 2018
7.470
7.815
7.320
7.800
440,700
+0.36(+4.84%)
Sep 13, 2018
7.670
7.730
7.420
7.440
273,943
-0.20(-2.62%)
Sep 12, 2018
7.550
7.680
7.420
7.640
279,236
+0.07(+0.92%)
Sep 11, 2018
7.680
7.830
7.550
7.570
378,789
-0.10(-1.30%)
Sep 10, 2018
7.940
7.950
7.630
7.670
397,084
-0.28(-3.52%)
Sep 07, 2018
7.870
8.240
7.740
7.950
644,400
+0.02(+0.25%)
Sep 06, 2018
8.220
8.220
7.840
7.930
290,246
-0.23(-2.82%)
Sep 05, 2018
8.060
8.180
7.970
8.160
244,749
+0.10(+1.24%)
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
.