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 (%)
Jul 29, 2016
9.010
9.010
8.830
8.950
124,177
-0.06(-0.67%)
Jul 28, 2016
9.170
9.180
8.910
9.010
132,559
-0.17(-1.85%)
Jul 27, 2016
8.710
9.210
8.710
9.180
246,300
+0.47(+5.40%)
Jul 26, 2016
8.550
8.730
8.500
8.710
94,096
+0.14(+1.63%)
Jul 25, 2016
8.600
8.730
8.484
8.570
77,957
-0.05(-0.58%)
Jul 22, 2016
8.610
8.880
8.470
8.620
137,425
+0.02(+0.23%)
Jul 21, 2016
8.470
8.730
8.470
8.600
115,583
+0.14(+1.65%)
Jul 20, 2016
8.210
8.500
8.150
8.460
94,488
+0.26(+3.17%)
Jul 19, 2016
8.450
8.470
8.170
8.200
87,313
-0.25(-2.96%)
Jul 18, 2016
8.600
8.650
8.350
8.450
112,120
-0.11(-1.29%)
Jul 15, 2016
8.640
8.770
8.080
8.560
147,679
-0.01(-0.12%)
Jul 14, 2016
8.830
8.880
8.365
8.570
405,679
-0.22(-2.50%)
Jul 13, 2016
8.930
9.010
8.750
8.790
549,693
-0.08(-0.90%)
Jul 12, 2016
8.720
8.940
8.700
8.870
231,133
+0.18(+2.07%)
Jul 11, 2016
8.810
8.960
8.665
8.690
205,319
-0.11(-1.25%)
Jul 08, 2016
8.130
8.830
8.100
8.800
283,086
+0.70(+8.64%)
Jul 07, 2016
8.030
8.180
7.890
8.100
174,054
+0.60(+8.00%)
Jul 05, 2016
7.550
7.850
7.360
7.500
215,941
-0.13(-1.70%)
Jul 01, 2016
7.520
7.630
7.630
7.630
132,300
+0.15(+2.01%)
Jun 30, 2016
7.430
7.540
7.300
7.480
180,387
+0.06(+0.81%)
Jun 29, 2016
7.760
7.760
7.310
7.420
363,164
-0.25(-3.26%)
Jun 28, 2016
7.230
7.790
7.230
7.670
238,046
+0.43(+5.94%)
Jun 27, 2016
7.230
7.450
7.000
7.240
281,773
-0.23(-3.08%)
Jun 24, 2016
7.300
7.690
7.110
7.470
833,075
-0.32(-4.11%)
Jun 23, 2016
7.330
7.790
7.330
7.790
195,076
+0.46(+6.28%)
Jun 22, 2016
7.330
7.690
7.120
7.330
443,297
-0.08(-1.08%)
Jun 21, 2016
7.580
7.600
7.250
7.410
501,406
-0.17(-2.24%)
Jun 20, 2016
7.990
7.990
7.230
7.580
750,798
-0.37(-4.65%)
Jun 17, 2016
8.560
8.560
7.910
7.950
383,574
-0.61(-7.13%)
Jun 16, 2016
8.410
8.630
8.320
8.560
117,639
+0.07(+0.82%)
Jun 15, 2016
8.350
8.700
8.350
8.490
117,043
+0.14(+1.68%)
Jun 14, 2016
8.370
8.550
8.220
8.350
143,136
-0.06(-0.71%)
Jun 13, 2016
8.310
8.600
8.230
8.410
187,568
+0.04(+0.48%)
Jun 10, 2016
8.400
8.550
8.300
8.370
122,885
-0.11(-1.30%)
Jun 09, 2016
8.600
8.720
8.450
8.480
149,725
-0.18(-2.08%)
Jun 08, 2016
8.590
8.750
8.480
8.660
176,142
+0.06(+0.70%)
Jun 07, 2016
8.670
8.780
8.510
8.600
237,320
-0.16(-1.83%)
Jun 06, 2016
8.850
8.980
8.655
8.760
214,695
-0.08(-0.90%)
Jun 03, 2016
9.080
9.080
8.540
8.840
181,852
-0.24(-2.64%)
Jun 02, 2016
8.872
9.180
8.872
9.080
256,946
+0.09(+1.00%)
Jun 01, 2016
8.900
9.050
8.830
8.990
172,570
+0.08(+0.90%)
May 31, 2016
8.810
9.100
8.750
8.910
290,238
+0.11(+1.25%)
May 27, 2016
8.870
8.800
8.800
8.800
171,900
-0.03(-0.34%)
May 26, 2016
8.950
8.970
8.560
8.830
170,760
-0.10(-1.12%)
May 25, 2016
8.630
9.150
8.490
8.930
501,229
+0.31(+3.60%)
May 24, 2016
8.410
8.710
8.285
8.620
205,233
+0.22(+2.62%)
May 23, 2016
8.240
8.590
8.180
8.400
133,093
+0.15(+1.82%)
May 20, 2016
8.070
8.360
7.980
8.250
138,676
+0.19(+2.36%)
May 19, 2016
8.170
8.300
7.920
8.060
80,875
-0.15(-1.83%)
May 18, 2016
8.010
8.335
8.000
8.210
126,572
+0.13(+1.61%)
May 17, 2016
8.180
8.410
8.020
8.080
232,087
-0.16(-1.94%)
May 16, 2016
7.770
8.255
7.720
8.240
187,537
+0.46(+5.91%)
May 13, 2016
7.660
7.900
7.660
7.780
137,535
+0.07(+0.91%)
May 12, 2016
8.080
8.080
7.550
7.710
239,924
-0.31(-3.87%)
May 11, 2016
8.290
8.500
7.980
8.020
237,240
-0.32(-3.84%)
May 10, 2016
8.280
8.510
8.210
8.340
389,646
+0.07(+0.85%)
May 09, 2016
8.280
8.640
8.200
8.270
294,497
-0.09(-1.08%)
May 06, 2016
8.540
8.880
7.600
8.360
831,582
-0.68(-7.52%)
May 05, 2016
9.200
9.220
9.010
9.040
254,770
-0.13(-1.42%)
May 04, 2016
9.340
9.430
9.020
9.170
283,813
-0.19(-2.03%)
May 03, 2016
9.420
9.610
9.300
9.360
144,258
-0.14(-1.47%)
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
.