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
)
1.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2016
7.500
7.590
7.430
7.490
88,135
-0.03(-0.40%)
Oct 31, 2016
7.610
7.840
7.430
7.520
100,714
-0.06(-0.79%)
Oct 28, 2016
7.590
7.705
7.400
7.580
125,074
-0.05(-0.66%)
Oct 27, 2016
7.780
7.860
7.530
7.630
93,877
-0.08(-1.04%)
Oct 26, 2016
7.810
7.820
7.670
7.710
69,433
-0.10(-1.28%)
Oct 25, 2016
7.910
7.920
7.710
7.810
55,475
-0.08(-1.01%)
Oct 24, 2016
8.140
8.140
7.860
7.890
54,669
-0.20(-2.47%)
Oct 21, 2016
8.130
8.250
8.030
8.090
65,460
-0.11(-1.34%)
Oct 20, 2016
8.000
8.340
7.890
8.200
126,262
+0.18(+2.24%)
Oct 19, 2016
8.070
8.110
7.880
8.020
114,618
-0.01(-0.12%)
Oct 18, 2016
8.070
8.200
7.740
8.030
99,725
+0.07(+0.88%)
Oct 17, 2016
8.080
8.080
7.910
7.960
87,223
-0.14(-1.73%)
Oct 14, 2016
8.370
8.460
7.810
8.100
163,093
-0.18(-2.17%)
Oct 13, 2016
8.320
8.500
8.230
8.280
100,487
-0.15(-1.78%)
Oct 12, 2016
8.740
8.770
8.270
8.430
93,778
-0.33(-3.77%)
Oct 11, 2016
8.970
9.010
8.610
8.760
106,705
-0.32(-3.52%)
Oct 10, 2016
8.900
9.100
8.840
9.080
159,826
+0.22(+2.48%)
Oct 07, 2016
8.870
8.940
8.700
8.860
123,595
-0.01(-0.11%)
Oct 06, 2016
9.030
9.060
8.800
8.870
99,362
-0.19(-2.10%)
Oct 05, 2016
9.050
9.110
8.710
9.060
92,256
+0.10(+1.12%)
Oct 04, 2016
9.010
9.080
8.920
8.960
60,371
+0.00(+0.00%)
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
.