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 (%)
Dec 31, 2015
12.71
12.92
12.92
12.92
534,800
+0.22(+1.73%)
Dec 30, 2015
12.06
12.85
11.92
12.70
491,030
+0.69(+5.75%)
Dec 29, 2015
12.00
12.19
11.81
12.01
356,900
+0.11(+0.92%)
Dec 28, 2015
12.14
12.20
11.78
11.90
490,588
-0.28(-2.30%)
Dec 24, 2015
12.34
12.18
12.18
12.18
215,700
-0.03(-0.25%)
Dec 23, 2015
12.06
12.32
11.72
12.21
176,807
+0.20(+1.67%)
Dec 22, 2015
12.33
12.34
11.92
12.01
241,265
-0.21(-1.72%)
Dec 21, 2015
12.33
12.69
12.08
12.22
254,077
-0.13(-1.05%)
Dec 18, 2015
11.62
12.63
11.60
12.35
654,564
+0.66(+5.65%)
Dec 17, 2015
11.97
12.19
11.27
11.69
331,631
-0.36(-2.99%)
Dec 16, 2015
12.00
12.16
11.26
12.05
448,486
+0.25(+2.12%)
Dec 15, 2015
11.20
12.24
10.65
11.80
1,306,170
+1.36(+13.03%)
Dec 14, 2015
11.24
12.00
10.30
10.44
2,693,686
+0.69(+7.08%)
Dec 11, 2015
9.950
10.16
9.655
9.750
193,739
-0.36(-3.56%)
Dec 10, 2015
9.880
10.22
9.730
10.11
182,053
+0.22(+2.22%)
Dec 09, 2015
10.14
10.27
9.880
9.890
215,039
-0.34(-3.32%)
Dec 08, 2015
10.30
10.82
10.19
10.23
268,711
-0.25(-2.39%)
Dec 07, 2015
10.17
10.76
10.09
10.48
390,921
+0.60(+6.07%)
Dec 04, 2015
9.870
9.940
9.580
9.880
124,782
+0.01(+0.10%)
Dec 03, 2015
9.980
10.16
9.860
9.870
348,513
-0.09(-0.90%)
Dec 02, 2015
10.00
10.20
9.850
9.960
286,734
-0.26(-2.54%)
Dec 01, 2015
10.81
10.81
10.13
10.22
309,306
-0.51(-4.75%)
Nov 30, 2015
10.90
10.95
10.46
10.73
223,765
-0.17(-1.56%)
Nov 27, 2015
10.24
11.05
10.14
10.90
284,262
+0.72(+7.07%)
Nov 25, 2015
10.03
10.18
10.18
10.18
148,500
+0.13(+1.29%)
Nov 24, 2015
9.350
10.10
9.350
10.05
261,915
+0.63(+6.69%)
Nov 23, 2015
9.490
9.920
9.210
9.420
355,474
-0.08(-0.84%)
Nov 20, 2015
8.930
9.580
8.790
9.500
217,517
+0.62(+6.98%)
Nov 19, 2015
9.020
9.200
8.710
8.880
196,841
-0.18(-1.99%)
Nov 18, 2015
8.600
9.080
8.505
9.060
243,494
+0.52(+6.09%)
Nov 17, 2015
8.410
8.840
8.320
8.540
196,580
+0.11(+1.30%)
Nov 16, 2015
8.310
8.550
8.116
8.430
164,673
+0.13(+1.57%)
Nov 13, 2015
8.450
8.710
8.170
8.300
136,790
-0.24(-2.81%)
Nov 12, 2015
8.660
9.010
8.430
8.540
187,844
-0.19(-2.18%)
Nov 11, 2015
8.450
8.840
8.210
8.730
170,097
+0.20(+2.34%)
Nov 10, 2015
8.910
8.910
7.910
8.530
635,584
-0.44(-4.91%)
Nov 09, 2015
9.890
10.15
8.910
8.970
547,605
-1.26(-12.32%)
Nov 06, 2015
9.970
10.49
9.680
10.23
287,307
+0.29(+2.92%)
Nov 05, 2015
10.23
10.25
9.900
9.940
109,669
-0.30(-2.93%)
Nov 04, 2015
10.33
10.45
10.08
10.24
129,727
-0.04(-0.39%)
Nov 03, 2015
9.940
10.44
9.840
10.28
381,549
+0.35(+3.52%)
Nov 02, 2015
8.910
10.01
8.880
9.930
387,142
+1.01(+11.32%)
Oct 30, 2015
9.100
9.460
8.810
8.920
238,631
-0.15(-1.65%)
Oct 29, 2015
9.560
9.930
8.960
9.070
524,175
-0.56(-5.82%)
Oct 28, 2015
9.180
9.700
8.880
9.630
226,396
+0.43(+4.67%)
Oct 27, 2015
8.760
9.380
8.760
9.200
329,083
+0.36(+4.07%)
Oct 26, 2015
9.090
9.450
8.810
8.840
278,048
-0.26(-2.86%)
Oct 23, 2015
9.550
9.640
8.540
9.100
597,368
-0.37(-3.91%)
Oct 22, 2015
10.71
10.71
9.130
9.470
962,983
-1.16(-10.91%)
Oct 21, 2015
10.54
10.92
10.00
10.63
383,940
+0.26(+2.51%)
Oct 20, 2015
10.87
10.93
10.29
10.37
335,803
-0.59(-5.38%)
Oct 19, 2015
10.49
11.03
10.27
10.96
602,987
+0.33(+3.10%)
Oct 16, 2015
10.67
11.00
10.32
10.63
410,125
+0.01(+0.09%)
Oct 15, 2015
9.890
10.67
9.830
10.62
325,509
+0.73(+7.38%)
Oct 14, 2015
9.740
10.04
9.470
9.890
308,714
+0.24(+2.49%)
Oct 13, 2015
10.02
10.53
9.620
9.650
193,832
-0.43(-4.27%)
Oct 12, 2015
10.55
10.60
10.00
10.08
220,008
-0.48(-4.55%)
Oct 09, 2015
9.890
10.63
9.778
10.56
404,092
+0.63(+6.34%)
Oct 08, 2015
9.850
10.12
9.480
9.930
447,464
-0.07(-0.70%)
Oct 07, 2015
10.20
10.60
9.820
10.00
502,738
-0.34(-3.29%)
Oct 06, 2015
10.12
10.52
9.680
10.34
534,323
+0.25(+2.48%)
Oct 05, 2015
9.850
10.18
9.500
10.09
848,084
+0.27(+2.75%)
Oct 02, 2015
8.710
9.910
8.500
9.820
608,355
+0.84(+9.35%)
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
.