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 (%)
Jan 31, 2017
9.700
10.10
9.580
10.03
197,866
+0.23(+2.35%)
Jan 30, 2017
9.830
10.00
9.600
9.800
187,183
-0.08(-0.81%)
Jan 27, 2017
9.780
9.920
9.710
9.880
160,135
+0.10(+1.02%)
Jan 26, 2017
9.670
9.810
9.560
9.780
156,526
+0.11(+1.14%)
Jan 25, 2017
9.480
9.700
9.380
9.670
139,971
+0.18(+1.90%)
Jan 24, 2017
9.290
9.652
8.960
9.490
354,778
+0.21(+2.26%)
Jan 23, 2017
9.430
9.500
9.070
9.280
154,268
-0.26(-2.73%)
Jan 20, 2017
9.540
9.680
9.400
9.540
127,550
+0.01(+0.10%)
Jan 19, 2017
9.740
9.760
9.410
9.530
163,601
-0.20(-2.06%)
Jan 18, 2017
9.730
9.810
9.620
9.730
168,594
+0.03(+0.31%)
Jan 17, 2017
9.930
10.12
9.620
9.700
181,501
-0.24(-2.41%)
Jan 13, 2017
9.940
9.940
9.940
0
-0.11(-1.09%)
Jan 12, 2017
10.13
10.25
9.830
10.05
274,378
-0.14(-1.37%)
Jan 11, 2017
10.29
10.45
9.900
10.19
367,101
-0.28(-2.67%)
Jan 10, 2017
10.48
10.55
10.26
10.47
150,971
-0.01(-0.10%)
Jan 09, 2017
10.52
10.65
10.44
10.48
244,962
-0.07(-0.66%)
Jan 06, 2017
10.45
10.66
10.45
10.55
409,451
+0.00(+0.00%)
Jan 05, 2017
10.50
10.62
10.28
10.55
312,719
+0.05(+0.48%)
Jan 04, 2017
10.61
10.69
10.43
10.50
315,728
+0.00(+0.00%)
Jan 03, 2017
10.66
10.67
9.920
10.50
375,919
+0.09(+0.86%)
Dec 30, 2016
10.41
10.41
10.41
0
+0.05(+0.48%)
Dec 29, 2016
10.30
10.59
10.23
10.36
118,073
+0.06(+0.58%)
Dec 28, 2016
10.35
10.62
10.19
10.30
229,559
+0.03(+0.29%)
Dec 27, 2016
10.93
10.97
10.27
10.27
253,917
-0.33(-3.11%)
Dec 23, 2016
10.60
10.60
10.60
0
+0.51(+5.05%)
Dec 22, 2016
10.19
10.73
9.970
10.09
474,301
-0.10(-0.98%)
Dec 21, 2016
9.990
11.07
9.870
10.19
908,747
+0.22(+2.21%)
Dec 20, 2016
10.60
10.70
9.360
9.970
2,660,353
+1.62(+19.40%)
Dec 19, 2016
8.260
8.525
8.260
8.350
111,185
+0.05(+0.60%)
Dec 16, 2016
8.090
8.340
8.090
8.300
292,674
+0.23(+2.85%)
Dec 15, 2016
7.880
8.150
7.797
8.070
212,881
+0.20(+2.54%)
Dec 14, 2016
8.160
8.250
7.780
7.870
223,902
-0.37(-4.49%)
Dec 13, 2016
8.340
8.535
8.188
8.240
130,007
-0.09(-1.08%)
Dec 12, 2016
8.470
8.590
8.300
8.330
136,008
-0.24(-2.80%)
Dec 09, 2016
8.610
8.790
8.530
8.570
117,382
+0.05(+0.59%)
Dec 08, 2016
8.370
8.530
8.260
8.520
114,691
+0.14(+1.67%)
Dec 07, 2016
8.420
8.490
8.130
8.380
87,540
-0.18(-2.10%)
Dec 06, 2016
8.520
8.630
8.445
8.560
108,243
+0.06(+0.71%)
Dec 05, 2016
8.560
8.750
8.445
8.500
119,711
+0.03(+0.35%)
Dec 02, 2016
8.470
8.600
8.220
8.470
66,973
-0.01(-0.12%)
Dec 01, 2016
8.650
8.790
8.450
8.480
95,639
-0.13(-1.51%)
Nov 30, 2016
8.890
9.000
8.600
8.610
70,340
-0.23(-2.60%)
Nov 29, 2016
8.950
8.980
8.790
8.840
65,282
-0.07(-0.79%)
Nov 28, 2016
9.060
9.060
8.800
8.910
113,685
-0.18(-1.98%)
Nov 25, 2016
9.170
9.170
9.000
9.090
46,856
+0.00(+0.00%)
Nov 23, 2016
9.090
9.090
9.090
0
+0.11(+1.22%)
Nov 22, 2016
9.000
9.050
8.880
8.980
122,916
-0.01(-0.11%)
Nov 21, 2016
8.930
9.020
8.810
8.990
111,579
+0.03(+0.33%)
Nov 18, 2016
9.030
9.040
8.840
8.960
142,990
-0.02(-0.22%)
Nov 17, 2016
8.720
9.040
8.720
8.980
258,418
+0.13(+1.47%)
Nov 16, 2016
8.600
8.990
8.570
8.850
194,761
+0.20(+2.31%)
Nov 15, 2016
9.140
9.140
8.630
8.650
247,806
-0.25(-2.81%)
Nov 14, 2016
8.870
8.960
8.740
8.900
448,764
+0.13(+1.48%)
Nov 11, 2016
8.660
8.880
8.400
8.770
384,748
+0.14(+1.62%)
Nov 10, 2016
8.830
9.200
8.570
8.630
389,373
+0.00(+0.00%)
Nov 09, 2016
8.210
8.650
8.050
8.630
275,095
+0.83(+10.64%)
Nov 08, 2016
7.840
7.980
7.670
7.800
110,684
-0.04(-0.51%)
Nov 07, 2016
7.570
7.870
7.440
7.840
163,275
+0.47(+6.38%)
Nov 04, 2016
7.240
7.590
7.240
7.370
124,451
+0.18(+2.50%)
Nov 03, 2016
7.380
7.500
7.160
7.190
125,305
-0.14(-1.91%)
Nov 02, 2016
7.480
7.740
7.310
7.330
99,053
-0.16(-2.14%)
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
.