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 (%)
Sep 30, 2016
8.770
9.085
8.560
9.050
147,945
+0.33(+3.78%)
Sep 29, 2016
9.130
9.250
8.700
8.720
142,054
-0.36(-3.96%)
Sep 28, 2016
9.080
9.140
8.940
9.080
135,345
-0.01(-0.11%)
Sep 27, 2016
9.000
9.250
8.950
9.090
89,286
+0.11(+1.22%)
Sep 26, 2016
9.100
9.290
8.950
8.980
138,538
-0.16(-1.75%)
Sep 23, 2016
9.330
9.330
8.701
9.140
111,986
-0.11(-1.19%)
Sep 22, 2016
9.350
9.380
9.160
9.250
156,157
-0.08(-0.86%)
Sep 21, 2016
9.250
9.350
8.900
9.330
199,142
+0.08(+0.86%)
Sep 20, 2016
9.170
9.360
9.060
9.250
475,897
+0.19(+2.10%)
Sep 19, 2016
9.250
9.360
8.820
9.060
227,457
+0.08(+0.89%)
Sep 16, 2016
8.580
9.010
8.500
8.980
486,130
+0.40(+4.66%)
Sep 15, 2016
8.550
8.680
8.410
8.580
209,261
+0.04(+0.47%)
Sep 14, 2016
8.370
8.660
8.230
8.540
101,565
+0.18(+2.15%)
Sep 13, 2016
8.370
8.500
8.200
8.360
64,336
-0.12(-1.42%)
Sep 12, 2016
8.200
8.520
8.200
8.480
135,855
+0.20(+2.42%)
Sep 09, 2016
8.230
8.390
8.181
8.280
189,284
-0.12(-1.43%)
Sep 08, 2016
8.460
8.530
8.150
8.400
135,313
-0.04(-0.47%)
Sep 07, 2016
8.440
8.610
8.230
8.440
202,377
+0.06(+0.72%)
Sep 06, 2016
8.230
8.500
8.150
8.380
512,058
+0.15(+1.82%)
Sep 02, 2016
8.130
8.230
8.230
8.230
87,900
+0.12(+1.48%)
Sep 01, 2016
8.120
8.170
7.950
8.110
97,312
-0.02(-0.25%)
Aug 31, 2016
8.280
8.400
7.890
8.130
148,909
-0.17(-2.05%)
Aug 30, 2016
8.100
8.320
8.000
8.300
109,228
+0.18(+2.22%)
Aug 29, 2016
8.030
8.230
7.900
8.120
104,999
+0.01(+0.12%)
Aug 26, 2016
8.160
8.230
7.900
8.110
137,354
+0.02(+0.25%)
Aug 25, 2016
8.020
8.280
7.930
8.090
111,931
+0.06(+0.75%)
Aug 24, 2016
8.440
8.580
7.962
8.030
162,357
-0.39(-4.63%)
Aug 23, 2016
8.290
8.460
8.040
8.420
97,779
+0.20(+2.43%)
Aug 22, 2016
7.990
8.350
7.900
8.220
152,651
+0.27(+3.40%)
Aug 19, 2016
7.950
8.110
7.820
7.950
110,336
-0.03(-0.38%)
Aug 18, 2016
7.900
8.150
7.845
7.980
60,877
+0.08(+1.01%)
Aug 17, 2016
7.910
8.000
7.860
7.900
113,472
-0.10(-1.25%)
Aug 16, 2016
8.030
8.110
7.900
8.000
106,938
-0.08(-0.99%)
Aug 15, 2016
8.080
8.320
8.050
8.080
119,210
+0.00(+0.00%)
Aug 12, 2016
7.960
8.130
7.960
8.080
155,528
+0.13(+1.64%)
Aug 11, 2016
7.920
8.090
7.730
7.950
228,913
+0.06(+0.76%)
Aug 10, 2016
8.160
8.160
7.640
7.890
306,638
-0.11(-1.38%)
Aug 09, 2016
8.420
8.570
7.760
8.000
485,966
-0.73(-8.36%)
Aug 08, 2016
8.850
9.060
8.700
8.730
117,045
-0.08(-0.91%)
Aug 05, 2016
8.680
9.030
8.650
8.810
248,040
+0.17(+1.97%)
Aug 04, 2016
8.950
9.100
8.600
8.640
125,697
-0.25(-2.81%)
Aug 03, 2016
8.740
9.000
8.740
8.890
163,239
+0.14(+1.60%)
Aug 02, 2016
8.960
9.107
8.600
8.750
704,614
-0.23(-2.56%)
Aug 01, 2016
8.940
9.210
8.830
8.980
163,039
+0.03(+0.34%)
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%)
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
.