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 (%)
Jun 30, 2015
9.510
10.43
9.420
10.29
583,321
+0.92(+9.82%)
Jun 29, 2015
9.370
9.720
9.080
9.370
436,778
-0.20(-2.09%)
Jun 26, 2015
9.510
9.760
9.230
9.570
2,406,391
+0.16(+1.70%)
Jun 25, 2015
9.310
9.520
9.010
9.410
462,490
+0.11(+1.18%)
Jun 24, 2015
9.670
9.670
9.100
9.300
403,095
-0.40(-4.12%)
Jun 23, 2015
9.960
10.18
9.060
9.700
1,048,757
+0.12(+1.25%)
Jun 22, 2015
8.560
9.950
8.440
9.580
2,260,686
+1.59(+19.90%)
Jun 19, 2015
8.240
8.320
7.980
7.990
324,275
-0.29(-3.50%)
Jun 18, 2015
8.098
8.310
8.010
8.280
249,122
+0.26(+3.24%)
Jun 17, 2015
8.300
8.300
7.980
8.020
201,665
-0.22(-2.67%)
Jun 16, 2015
8.020
8.367
7.890
8.240
243,706
+0.16(+1.98%)
Jun 15, 2015
8.070
8.350
7.840
8.080
278,449
+0.17(+2.15%)
Jun 12, 2015
7.700
8.060
7.613
7.910
134,931
+0.15(+1.93%)
Jun 11, 2015
7.850
7.910
7.690
7.760
127,137
-0.10(-1.27%)
Jun 10, 2015
7.950
7.950
7.650
7.860
159,240
+0.03(+0.38%)
Jun 09, 2015
8.150
8.290
7.750
7.830
322,060
-0.34(-4.16%)
Jun 08, 2015
8.520
8.700
8.120
8.170
285,925
-0.31(-3.66%)
Jun 05, 2015
8.180
8.600
7.980
8.480
439,677
+0.25(+3.04%)
Jun 04, 2015
7.910
8.230
7.860
8.230
142,307
+0.24(+3.00%)
Jun 03, 2015
8.000
8.155
7.810
7.990
186,492
+0.05(+0.63%)
Jun 02, 2015
7.760
8.040
7.560
7.940
162,580
+0.13(+1.66%)
Jun 01, 2015
7.910
8.018
7.440
7.810
280,154
-0.05(-0.64%)
May 29, 2015
8.300
8.444
7.830
7.860
418,931
-0.38(-4.61%)
May 28, 2015
8.280
8.348
7.990
8.240
226,934
-0.01(-0.12%)
May 27, 2015
7.990
8.260
7.900
8.250
243,292
+0.28(+3.51%)
May 26, 2015
8.080
8.196
7.760
7.970
235,108
-0.16(-1.97%)
May 22, 2015
8.090
8.130
8.130
8.130
208,900
-0.01(-0.12%)
May 21, 2015
8.240
8.268
8.000
8.140
247,662
-0.02(-0.25%)
May 20, 2015
8.250
8.350
8.060
8.160
196,515
-0.07(-0.85%)
May 19, 2015
8.210
8.376
8.000
8.230
240,388
-0.01(-0.12%)
May 18, 2015
8.240
8.590
8.120
8.240
396,309
+0.05(+0.61%)
May 15, 2015
8.130
8.338
7.980
8.190
544,066
+0.14(+1.74%)
May 14, 2015
8.060
8.410
7.910
8.050
731,930
+0.34(+4.41%)
May 13, 2015
7.860
7.900
7.510
7.710
207,329
-0.10(-1.28%)
May 12, 2015
7.980
7.990
7.510
7.810
234,905
-0.07(-0.89%)
May 11, 2015
7.790
8.010
7.610
7.880
238,429
+0.32(+4.23%)
May 08, 2015
7.590
7.720
7.460
7.560
152,060
+0.07(+0.93%)
May 07, 2015
7.600
7.670
7.270
7.490
215,272
-0.05(-0.66%)
May 06, 2015
7.970
8.230
7.430
7.540
230,321
-0.31(-3.95%)
May 05, 2015
7.980
8.140
7.820
7.850
226,716
-0.07(-0.88%)
May 04, 2015
7.900
8.280
7.754
7.920
280,621
+0.07(+0.89%)
May 01, 2015
7.760
8.049
7.400
7.850
558,920
+0.18(+2.35%)
Apr 30, 2015
8.220
8.280
7.510
7.670
911,833
-0.58(-7.03%)
Apr 29, 2015
8.260
8.450
8.050
8.250
357,881
+0.00(+0.00%)
Apr 28, 2015
8.460
8.560
8.010
8.250
670,933
-0.22(-2.60%)
Apr 27, 2015
8.720
8.870
8.270
8.470
627,830
-0.20(-2.31%)
Apr 24, 2015
8.790
8.940
8.650
8.670
772,808
-0.08(-0.91%)
Apr 23, 2015
8.500
8.790
8.330
8.750
650,349
+0.36(+4.29%)
Apr 22, 2015
8.260
8.450
8.180
8.390
392,701
+0.07(+0.84%)
Apr 21, 2015
8.580
8.600
8.170
8.320
481,189
-0.18(-2.12%)
Apr 20, 2015
8.500
8.640
8.150
8.500
726,278
+0.19(+2.29%)
Apr 17, 2015
8.240
8.540
8.110
8.310
5,618,030
-0.36(-4.15%)
Apr 16, 2015
9.440
9.620
8.600
8.670
404,185
-0.65(-6.97%)
Apr 15, 2015
9.390
9.460
9.050
9.320
255,456
-0.41(-4.21%)
Apr 14, 2015
10.27
10.29
9.670
9.730
55,573
-0.57(-5.53%)
Apr 13, 2015
10.31
10.50
10.08
10.30
67,771
-0.11(-1.06%)
Apr 10, 2015
10.33
10.50
10.21
10.41
55,021
+0.13(+1.26%)
Apr 09, 2015
10.50
10.50
10.20
10.28
57,675
-0.22(-2.10%)
Apr 08, 2015
9.890
10.52
9.830
10.50
186,049
+0.66(+6.71%)
Apr 07, 2015
9.340
10.14
9.340
9.840
75,153
+0.57(+6.15%)
Apr 06, 2015
9.180
9.705
9.150
9.270
78,073
+0.08(+0.87%)
Apr 02, 2015
9.500
9.190
9.190
9.190
175,600
-0.32(-3.36%)
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
.