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
)
1.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2019
7.390
7.670
7.270
7.280
998,585
-0.13(-1.75%)
Feb 27, 2019
7.110
7.420
7.040
7.410
675,538
+0.27(+3.78%)
Feb 26, 2019
7.460
7.680
7.110
7.140
1,985,465
-0.32(-4.29%)
Feb 25, 2019
7.410
7.840
7.361
7.460
1,215,241
+0.14(+1.91%)
Feb 22, 2019
6.630
7.360
6.580
7.320
1,554,800
+0.83(+12.79%)
Feb 21, 2019
6.530
6.590
6.430
6.490
332,488
-0.06(-0.92%)
Feb 20, 2019
6.550
6.670
6.420
6.550
664,502
+0.00(+0.00%)
Feb 19, 2019
6.660
6.790
6.490
6.550
659,005
-0.10(-1.50%)
Feb 15, 2019
6.490
6.740
6.420
6.650
886,600
+0.18(+2.78%)
Feb 14, 2019
6.410
6.540
6.320
6.470
534,305
+0.02(+0.31%)
Feb 13, 2019
6.660
6.750
6.420
6.450
769,705
-0.19(-2.86%)
Feb 12, 2019
6.520
6.820
6.476
6.640
776,432
+0.16(+2.47%)
Feb 11, 2019
6.250
6.490
6.170
6.480
632,890
+0.28(+4.52%)
Feb 08, 2019
6.050
6.250
5.970
6.200
761,100
+0.11(+1.81%)
Feb 07, 2019
6.110
6.410
5.950
6.090
1,006,864
-0.06(-0.98%)
Feb 06, 2019
5.890
6.150
5.800
6.150
741,897
+0.25(+4.24%)
Feb 05, 2019
5.820
5.970
5.660
5.900
611,912
+0.10(+1.72%)
Feb 04, 2019
5.420
5.820
5.350
5.800
656,717
+0.39(+7.21%)
Feb 01, 2019
5.520
5.570
5.345
5.410
991,300
-0.10(-1.81%)
Jan 31, 2019
5.710
5.830
5.400
5.510
1,355,769
-0.21(-3.67%)
Jan 30, 2019
5.490
5.730
5.390
5.720
588,750
+0.28(+5.15%)
Jan 29, 2019
5.540
5.570
5.390
5.440
587,136
-0.08(-1.45%)
Jan 28, 2019
5.820
5.890
5.480
5.520
900,331
-0.37(-6.28%)
Jan 25, 2019
5.940
5.945
5.680
5.890
600,500
-0.01(-0.17%)
Jan 24, 2019
5.800
5.980
5.600
5.900
489,260
+0.12(+2.08%)
Jan 23, 2019
6.040
6.080
5.730
5.780
655,966
-0.24(-3.99%)
Jan 22, 2019
6.320
6.330
5.980
6.020
621,789
-0.37(-5.79%)
Jan 18, 2019
6.300
6.550
6.180
6.390
637,100
+0.09(+1.43%)
Jan 17, 2019
6.150
6.370
6.110
6.300
384,025
+0.12(+1.94%)
Jan 16, 2019
6.140
6.290
6.070
6.180
584,178
+0.04(+0.65%)
Jan 15, 2019
6.050
6.150
5.920
6.140
694,246
+0.09(+1.49%)
Jan 14, 2019
6.180
6.270
6.050
6.050
664,979
-0.18(-2.89%)
Jan 11, 2019
6.240
6.390
6.140
6.230
584,300
-0.06(-0.95%)
Jan 10, 2019
6.460
6.460
6.140
6.290
933,564
-0.21(-3.23%)
Jan 09, 2019
6.650
6.780
6.190
6.500
1,191,807
-0.10(-1.52%)
Jan 08, 2019
6.270
6.660
6.150
6.600
2,059,089
+0.35(+5.60%)
Jan 07, 2019
6.090
6.520
6.020
6.250
1,231,264
+0.21(+3.48%)
Jan 04, 2019
5.730
6.250
5.670
6.040
1,862,000
+0.40(+7.09%)
Jan 03, 2019
5.780
6.090
5.590
5.640
1,390,746
-0.16(-2.76%)
Jan 02, 2019
5.400
5.810
5.220
5.800
1,540,452
+0.27(+4.88%)
Dec 31, 2018
5.370
5.850
5.320
5.530
1,534,400
+0.14(+2.60%)
Dec 28, 2018
5.540
5.540
5.280
5.390
920,600
-0.14(-2.53%)
Dec 27, 2018
5.820
5.910
5.290
5.530
1,008,519
-0.38(-6.43%)
Dec 26, 2018
5.480
5.910
5.450
5.910
898,417
+0.42(+7.65%)
Dec 24, 2018
5.290
5.590
5.200
5.490
927,900
+0.07(+1.29%)
Dec 21, 2018
5.970
5.970
5.380
5.420
2,215,000
-0.48(-8.14%)
Dec 20, 2018
6.460
6.620
5.820
5.900
1,793,709
-0.55(-8.53%)
Dec 19, 2018
6.550
6.980
6.300
6.450
1,679,241
-0.04(-0.62%)
Dec 18, 2018
7.090
7.210
6.410
6.490
1,946,156
-0.58(-8.20%)
Dec 17, 2018
7.590
7.680
7.050
7.070
1,527,702
-0.56(-7.34%)
Dec 14, 2018
8.690
9.240
7.540
7.630
2,048,300
-1.06(-12.20%)
Dec 13, 2018
8.950
10.45
7.675
8.690
5,215,989
-0.25(-2.80%)
Dec 12, 2018
9.230
9.270
7.930
8.940
1,401,670
-0.21(-2.30%)
Dec 11, 2018
8.980
9.380
8.640
9.150
707,267
+0.26(+2.92%)
Dec 10, 2018
8.560
8.900
8.430
8.890
775,153
+0.36(+4.22%)
Dec 07, 2018
8.560
8.870
8.320
8.530
894,200
+0.00(+0.00%)
Dec 06, 2018
8.200
8.550
7.810
8.530
756,342
+0.21(+2.52%)
Dec 04, 2018
8.350
8.750
8.180
8.320
2,301,100
-0.11(-1.30%)
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
.