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
UNCHANGED
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 28, 2023
0.9100
0.9488
0.8900
0.9085
1,518,847
-0.00(-0.43%)
Apr 27, 2023
0.8300
0.9149
0.8010
0.9124
2,155,992
+0.12(+15.06%)
Apr 26, 2023
0.7100
0.8477
0.6820
0.7930
2,013,627
+0.08(+11.00%)
Apr 25, 2023
0.6500
0.7768
0.6500
0.7144
2,833,712
+0.04(+6.52%)
Apr 24, 2023
0.6500
0.7000
0.6500
0.6707
531,197
+0.01(+1.61%)
Apr 21, 2023
0.6300
0.6763
0.5895
0.6601
760,778
+0.00(+0.02%)
Apr 20, 2023
0.7056
0.7193
0.6540
0.6600
694,442
-0.06(-8.73%)
Apr 19, 2023
0.6600
0.7400
0.6601
0.7231
839,570
+0.04(+6.00%)
Apr 18, 2023
0.6600
0.6980
0.6331
0.6822
717,520
+0.03(+4.95%)
Apr 17, 2023
0.6270
0.6700
0.6100
0.6500
1,343,257
+0.02(+3.50%)
Apr 14, 2023
0.6200
0.6600
0.6010
0.6280
410,714
-0.01(-1.35%)
Apr 13, 2023
0.6200
0.6700
0.6226
0.6366
551,898
+0.01(+2.25%)
Apr 12, 2023
0.6600
0.6600
0.6000
0.6226
543,923
-0.03(-3.92%)
Apr 11, 2023
0.5500
0.6790
0.5480
0.6480
1,295,461
+0.08(+13.94%)
Apr 10, 2023
0.5400
0.5900
0.5321
0.5687
569,277
+0.03(+5.31%)
Apr 06, 2023
0.5200
0.5793
0.5059
0.5400
743,951
+0.03(+6.80%)
Apr 05, 2023
0.5390
0.5390
0.4901
0.5056
905,319
-0.03(-6.20%)
Apr 04, 2023
0.5822
0.5822
0.5212
0.5390
1,260,955
-0.04(-6.80%)
Apr 03, 2023
0.5742
0.5900
0.5301
0.5783
1,744,756
+0.02(+3.19%)
Mar 31, 2023
0.5700
0.5800
0.5420
0.5604
1,094,657
-0.00(-0.50%)
Mar 30, 2023
0.6000
0.6108
0.5513
0.5632
1,194,664
-0.04(-6.91%)
Mar 29, 2023
0.6000
0.6200
0.5501
0.6050
1,122,680
+0.01(+0.95%)
Mar 28, 2023
0.6401
0.6500
0.5883
0.5993
1,235,469
-0.06(-8.69%)
Mar 27, 2023
0.6200
0.6595
0.6105
0.6563
1,069,767
+0.02(+2.74%)
Mar 24, 2023
0.6900
0.6900
0.6130
0.6388
1,235,641
-0.05(-6.80%)
Mar 23, 2023
0.6700
0.6944
0.6200
0.6854
1,002,114
+0.02(+2.68%)
Mar 22, 2023
0.7000
0.7000
0.6524
0.6675
628,319
-0.03(-4.64%)
Mar 21, 2023
0.6945
0.7300
0.6797
0.7000
820,898
+0.02(+3.41%)
Mar 20, 2023
0.6600
0.7198
0.6500
0.6769
1,012,038
+0.04(+6.63%)
Mar 17, 2023
0.7000
0.7027
0.6348
0.6348
1,473,261
-0.08(-10.92%)
Mar 16, 2023
0.7001
0.7302
0.6751
0.7126
791,502
+0.04(+6.12%)
Mar 15, 2023
0.6638
0.6989
0.6120
0.6715
1,432,776
-0.01(-1.71%)
Mar 14, 2023
0.7600
0.7740
0.6820
0.6832
2,266,012
-0.07(-9.55%)
Mar 13, 2023
0.7728
0.8198
0.7326
0.7553
1,530,652
-0.04(-5.47%)
Mar 10, 2023
0.7800
0.8197
0.7106
0.7990
1,880,150
-0.00(-0.21%)
Mar 09, 2023
0.8300
0.8600
0.7200
0.8007
6,934,637
-0.23(-22.26%)
Mar 08, 2023
0.9400
1.080
0.9350
1.030
3,050,977
+0.08(+8.93%)
Mar 07, 2023
0.9492
0.9528
0.9202
0.9456
1,293,377
+0.00(+0.38%)
Mar 06, 2023
0.9599
0.9601
0.9201
0.9420
1,169,316
-0.02(-2.38%)
Mar 03, 2023
0.9200
0.9800
0.9150
0.9650
1,681,363
+0.04(+4.00%)
Mar 02, 2023
0.8600
0.9990
0.8560
0.9279
1,611,229
+0.01(+1.42%)
Mar 01, 2023
0.8100
0.9617
0.8050
0.9149
3,224,320
+0.07(+8.57%)
Feb 28, 2023
0.7837
0.8499
0.7837
0.8427
942,343
+0.03(+3.32%)
Feb 27, 2023
0.8200
0.8800
0.7810
0.8156
2,105,621
-0.01(-1.18%)
Feb 24, 2023
0.8700
0.8700
0.7806
0.8253
6,480,995
+0.09(+11.53%)
Feb 23, 2023
0.7300
0.7700
0.6549
0.7400
4,973,059
+0.05(+6.95%)
Feb 22, 2023
0.6738
0.7190
0.6700
0.6919
1,421,025
+0.04(+5.78%)
Feb 21, 2023
0.8200
0.8495
0.6201
0.6541
3,926,799
-0.22(-25.50%)
Feb 17, 2023
0.8384
0.8900
0.8100
0.8780
1,271,488
+0.02(+1.74%)
Feb 16, 2023
0.8757
0.8861
0.8376
0.8630
542,880
-0.02(-2.61%)
Feb 15, 2023
0.8900
0.9121
0.8104
0.8861
1,555,898
+0.04(+4.25%)
Feb 14, 2023
0.7600
0.8500
0.7640
0.8500
1,165,395
+0.06(+7.17%)
Feb 13, 2023
0.8547
0.8981
0.7507
0.7931
1,932,088
-0.01(-1.17%)
Feb 10, 2023
1.060
1.110
0.5701
0.8025
14,817,499
-0.32(-28.35%)
Feb 09, 2023
1.190
1.190
1.110
1.120
1,735,393
-0.03(-2.61%)
Feb 08, 2023
1.120
1.200
1.085
1.150
1,856,281
+0.02(+1.77%)
Feb 07, 2023
1.100
1.145
0.9915
1.130
2,984,792
+0.06(+5.61%)
Feb 06, 2023
0.9900
1.180
0.9900
1.070
4,065,100
+0.08(+8.52%)
Feb 03, 2023
0.8500
0.9940
0.8400
0.9860
2,840,045
+0.10(+10.79%)
Feb 02, 2023
0.7400
0.9492
0.7300
0.8900
8,612,299
+0.22(+32.84%)
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
.