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
)
1.370
+0.070 (+5.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018
9.470
9.570
9.190
9.210
296,637
-0.26(-2.75%)
Apr 27, 2018
9.640
9.800
9.445
9.470
329,647
-0.15(-1.56%)
Apr 26, 2018
9.420
9.750
9.350
9.620
336,147
+0.21(+2.23%)
Apr 25, 2018
9.380
9.430
9.160
9.410
289,263
+0.05(+0.53%)
Apr 24, 2018
9.330
9.450
9.100
9.360
600,902
+0.12(+1.30%)
Apr 23, 2018
9.260
9.440
9.040
9.240
486,643
-0.04(-0.43%)
Apr 20, 2018
9.290
9.540
9.160
9.280
392,590
-0.04(-0.43%)
Apr 19, 2018
9.680
9.880
9.235
9.320
540,147
-0.39(-4.02%)
Apr 18, 2018
9.790
9.890
9.630
9.710
378,883
-0.14(-1.42%)
Apr 17, 2018
9.990
9.990
9.760
9.850
275,684
-0.10(-1.01%)
Apr 16, 2018
9.840
10.07
9.690
9.950
447,898
+0.18(+1.84%)
Apr 13, 2018
10.00
10.00
9.680
9.770
231,363
-0.18(-1.81%)
Apr 12, 2018
10.07
10.17
9.840
9.950
603,634
-0.06(-0.60%)
Apr 11, 2018
9.920
10.13
9.740
10.01
428,786
+0.04(+0.40%)
Apr 10, 2018
9.670
10.10
9.430
9.970
809,345
+0.50(+5.28%)
Apr 09, 2018
9.630
9.770
9.395
9.470
405,907
-0.07(-0.73%)
Apr 06, 2018
9.420
9.920
9.300
9.540
863,246
+0.06(+0.63%)
Apr 05, 2018
10.00
10.04
9.460
9.480
650,284
-0.40(-4.05%)
Apr 04, 2018
9.400
9.925
9.360
9.880
607,025
+0.50(+5.33%)
Apr 03, 2018
9.890
9.890
9.170
9.380
778,812
-0.48(-4.87%)
Apr 02, 2018
9.480
9.900
9.390
9.860
585,884
+0.33(+3.46%)
Mar 29, 2018
9.530
9.530
9.530
0
-0.21(-2.16%)
Mar 28, 2018
9.810
9.940
9.600
9.740
735,824
-0.03(-0.31%)
Mar 27, 2018
10.57
10.65
9.700
9.770
791,425
-0.80(-7.61%)
Mar 26, 2018
10.58
10.78
10.48
10.57
1,429,916
+0.08(+0.81%)
Mar 23, 2018
10.58
10.87
10.31
10.49
2,269,102
-1.19(-10.19%)
Mar 22, 2018
11.90
12.09
11.68
11.68
297,773
-0.32(-2.67%)
Mar 21, 2018
11.92
12.31
11.88
12.00
230,928
+0.14(+1.18%)
Mar 20, 2018
12.13
12.25
11.77
11.86
326,121
-0.30(-2.47%)
Mar 19, 2018
12.35
13.05
12.07
12.16
574,587
-0.14(-1.14%)
Mar 16, 2018
11.89
12.64
11.71
12.30
841,726
+0.38(+3.19%)
Mar 15, 2018
12.37
12.53
11.88
11.92
589,635
-0.34(-2.77%)
Mar 14, 2018
12.69
12.79
12.24
12.26
482,224
-0.33(-2.62%)
Mar 13, 2018
13.94
14.04
12.48
12.59
755,190
-0.93(-6.88%)
Mar 12, 2018
14.12
14.33
13.44
13.52
396,133
-0.56(-3.98%)
Mar 09, 2018
13.74
14.15
13.55
14.08
587,538
+0.48(+3.53%)
Mar 08, 2018
13.82
13.85
13.22
13.60
603,641
-0.25(-1.81%)
Mar 07, 2018
14.05
14.11
13.45
13.85
480,962
-0.35(-2.46%)
Mar 06, 2018
14.39
14.60
13.96
14.20
414,665
-0.14(-0.98%)
Mar 05, 2018
14.47
14.52
14.23
14.34
274,902
-0.12(-0.83%)
Mar 02, 2018
14.26
14.61
14.20
14.46
268,752
+0.04(+0.28%)
Mar 01, 2018
14.37
14.48
13.90
14.42
371,861
+0.12(+0.84%)
Feb 28, 2018
14.57
14.81
14.29
14.30
323,748
-0.29(-1.99%)
Feb 27, 2018
15.01
15.24
14.59
14.59
136,398
-0.51(-3.38%)
Feb 26, 2018
15.23
15.37
14.85
15.10
475,216
-0.13(-0.85%)
Feb 23, 2018
15.08
15.26
14.73
15.23
365,142
+0.20(+1.33%)
Feb 22, 2018
15.07
15.03
453,725
+0.72(+5.03%)
Feb 21, 2018
13.75
14.78
13.56
14.31
493,723
+0.69(+5.07%)
Feb 20, 2018
14.04
14.26
13.55
13.62
321,540
-0.52(-3.68%)
Feb 16, 2018
14.14
14.14
14.14
0
-0.64(-4.33%)
Feb 15, 2018
14.62
14.89
14.40
14.78
139,560
+0.22(+1.51%)
Feb 14, 2018
14.31
14.67
14.29
14.56
208,145
+0.09(+0.62%)
Feb 13, 2018
14.40
14.65
14.15
14.47
189,924
+0.02(+0.14%)
Feb 12, 2018
14.11
14.69
13.77
14.45
226,726
+0.34(+2.41%)
Feb 09, 2018
14.16
14.27
13.28
14.11
331,478
+0.11(+0.79%)
Feb 08, 2018
14.66
13.98
14.00
242,268
-0.36(-2.51%)
Feb 07, 2018
14.14
14.46
14.02
14.36
176,807
+0.17(+1.20%)
Feb 06, 2018
13.91
14.49
13.66
14.19
521,994
-0.22(-1.53%)
Feb 05, 2018
14.49
14.74
14.21
14.41
143,949
-0.15(-1.03%)
Feb 02, 2018
14.85
14.93
14.55
14.56
202,819
-0.38(-2.54%)
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
.