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
)
1.120
-0.040 (-3.45%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 13, 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 (%)
Feb 29, 2016
7.500
7.660
7.280
7.300
204,998
-0.17(-2.28%)
Feb 26, 2016
7.480
7.600
7.300
7.470
130,747
+0.02(+0.27%)
Feb 25, 2016
7.460
7.510
7.220
7.450
104,827
+0.00(+0.00%)
Feb 24, 2016
7.190
7.470
7.020
7.450
203,431
+0.13(+1.78%)
Feb 23, 2016
7.720
7.930
7.270
7.320
358,107
-0.38(-4.94%)
Feb 22, 2016
7.850
8.150
7.680
7.700
263,045
-0.15(-1.91%)
Feb 19, 2016
7.780
7.934
7.500
7.850
186,291
+0.02(+0.26%)
Feb 18, 2016
8.220
8.280
7.720
7.830
177,562
-0.42(-5.09%)
Feb 17, 2016
8.050
8.310
7.893
8.250
256,896
+0.29(+3.64%)
Feb 16, 2016
7.810
8.020
7.740
7.960
226,823
+0.27(+3.51%)
Feb 12, 2016
7.310
7.690
7.690
7.690
191,000
+0.45(+6.22%)
Feb 11, 2016
7.020
7.430
7.020
7.240
176,466
+0.01(+0.14%)
Feb 10, 2016
7.190
7.775
7.050
7.230
266,699
+0.09(+1.26%)
Feb 09, 2016
7.030
7.490
7.020
7.140
255,069
-0.01(-0.14%)
Feb 08, 2016
7.300
7.520
7.070
7.150
479,851
-0.29(-3.90%)
Feb 05, 2016
7.640
7.870
7.380
7.440
312,016
-0.27(-3.50%)
Feb 04, 2016
7.500
8.117
7.500
7.710
215,654
+0.12(+1.58%)
Feb 03, 2016
7.440
7.630
7.200
7.590
345,426
+0.14(+1.88%)
Feb 02, 2016
7.560
7.660
7.330
7.450
268,895
-0.29(-3.75%)
Feb 01, 2016
7.300
7.850
7.190
7.740
387,166
+0.41(+5.59%)
Jan 29, 2016
7.310
7.640
7.190
7.330
1,661,703
-0.02(-0.27%)
Jan 28, 2016
7.540
7.735
7.300
7.350
451,407
-0.15(-2.00%)
Jan 27, 2016
7.700
7.800
7.440
7.500
505,207
-0.19(-2.47%)
Jan 26, 2016
7.970
8.075
7.450
7.690
517,262
-0.17(-2.16%)
Jan 25, 2016
7.830
8.170
7.700
7.860
629,419
+0.09(+1.16%)
Jan 22, 2016
7.440
7.890
7.300
7.770
824,474
+0.26(+3.46%)
Jan 21, 2016
7.910
8.210
7.480
7.510
725,602
-0.49(-6.13%)
Jan 20, 2016
7.260
8.210
7.260
8.000
696,552
+0.22(+2.83%)
Jan 19, 2016
7.910
8.080
7.450
7.780
820,376
+0.03(+0.39%)
Jan 15, 2016
7.760
7.750
7.750
7.750
994,000
-0.29(-3.61%)
Jan 14, 2016
7.900
8.270
7.550
8.040
569,200
+0.25(+3.21%)
Jan 13, 2016
8.220
8.580
7.700
7.790
757,809
-0.47(-5.69%)
Jan 12, 2016
8.370
8.490
7.770
8.260
632,329
+0.08(+0.98%)
Jan 11, 2016
8.630
8.730
7.960
8.180
1,134,404
-0.33(-3.88%)
Jan 08, 2016
8.770
9.040
8.510
8.510
1,857,524
-0.15(-1.73%)
Jan 07, 2016
8.540
8.900
8.460
8.660
5,044,951
-0.94(-9.79%)
Jan 06, 2016
10.45
10.55
9.550
9.600
1,392,050
-1.18(-10.95%)
Jan 05, 2016
12.00
12.13
10.58
10.78
1,351,729
-1.78(-14.17%)
Jan 04, 2016
12.67
12.74
11.92
12.56
282,674
-0.36(-2.79%)
Dec 31, 2015
12.71
12.92
12.92
12.92
534,800
+0.22(+1.73%)
Dec 30, 2015
12.06
12.85
11.92
12.70
491,030
+0.69(+5.75%)
Dec 29, 2015
12.00
12.19
11.81
12.01
356,900
+0.11(+0.92%)
Dec 28, 2015
12.14
12.20
11.78
11.90
490,588
-0.28(-2.30%)
Dec 24, 2015
12.34
12.18
12.18
12.18
215,700
-0.03(-0.25%)
Dec 23, 2015
12.06
12.32
11.72
12.21
176,807
+0.20(+1.67%)
Dec 22, 2015
12.33
12.34
11.92
12.01
241,265
-0.21(-1.72%)
Dec 21, 2015
12.33
12.69
12.08
12.22
254,077
-0.13(-1.05%)
Dec 18, 2015
11.62
12.63
11.60
12.35
654,564
+0.66(+5.65%)
Dec 17, 2015
11.97
12.19
11.27
11.69
331,631
-0.36(-2.99%)
Dec 16, 2015
12.00
12.16
11.26
12.05
448,486
+0.25(+2.12%)
Dec 15, 2015
11.20
12.24
10.65
11.80
1,306,170
+1.36(+13.03%)
Dec 14, 2015
11.24
12.00
10.30
10.44
2,693,686
+0.69(+7.08%)
Dec 11, 2015
9.950
10.16
9.655
9.750
193,739
-0.36(-3.56%)
Dec 10, 2015
9.880
10.22
9.730
10.11
182,053
+0.22(+2.22%)
Dec 09, 2015
10.14
10.27
9.880
9.890
215,039
-0.34(-3.32%)
Dec 08, 2015
10.30
10.82
10.19
10.23
268,711
-0.25(-2.39%)
Dec 07, 2015
10.17
10.76
10.09
10.48
390,921
+0.60(+6.07%)
Dec 04, 2015
9.870
9.940
9.580
9.880
124,782
+0.01(+0.10%)
Dec 03, 2015
9.980
10.16
9.860
9.870
348,513
-0.09(-0.90%)
Dec 02, 2015
10.00
10.20
9.850
9.960
286,734
-0.26(-2.54%)
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
.