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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2017
13.53
13.65
13.15
13.40
224,598
-0.07(-0.52%)
May 30, 2017
13.37
13.52
13.02
13.47
297,904
+0.04(+0.30%)
May 26, 2017
13.80
13.83
13.36
13.43
321,121
-0.42(-3.03%)
May 25, 2017
14.30
14.37
13.84
13.85
318,383
-0.39(-2.74%)
May 24, 2017
13.92
14.26
13.71
14.24
435,423
+0.29(+2.08%)
May 23, 2017
13.90
14.04
13.64
13.95
391,001
+0.02(+0.14%)
May 22, 2017
14.24
14.32
13.70
13.93
425,184
-0.32(-2.25%)
May 19, 2017
14.42
14.72
14.14
14.25
426,054
-0.14(-0.97%)
May 18, 2017
14.47
14.73
14.05
14.39
728,525
-0.04(-0.28%)
May 17, 2017
14.90
14.95
14.07
14.43
1,527,912
-0.58(-3.86%)
May 16, 2017
14.86
15.88
14.68
15.01
6,663,848
+2.11(+16.36%)
May 15, 2017
12.73
13.00
12.66
12.90
824,630
+0.21(+1.65%)
May 12, 2017
12.17
12.73
12.12
12.69
496,717
+0.53(+4.36%)
May 11, 2017
12.00
12.27
11.91
12.16
462,439
+0.03(+0.25%)
May 10, 2017
12.10
12.38
11.79
12.13
738,421
-0.31(-2.49%)
May 09, 2017
12.40
12.51
12.28
12.44
333,077
+0.02(+0.16%)
May 08, 2017
12.62
12.80
12.33
12.42
357,866
-0.20(-1.58%)
May 05, 2017
12.88
12.88
12.47
12.62
306,904
-0.17(-1.33%)
May 04, 2017
12.81
12.93
12.54
12.79
295,809
+0.00(+0.00%)
May 03, 2017
12.70
12.95
12.61
12.79
461,100
-0.01(-0.08%)
May 02, 2017
12.99
13.09
12.21
12.80
747,199
-0.24(-1.84%)
May 01, 2017
13.16
13.39
12.79
13.04
1,039,973
-0.14(-1.06%)
Apr 28, 2017
13.36
13.92
13.00
13.18
2,482,892
-0.05(-0.38%)
Apr 27, 2017
12.60
13.49
12.55
13.23
4,809,312
+0.73(+5.84%)
Apr 26, 2017
11.94
13.92
11.08
12.50
20,882,590
+3.13(+33.40%)
Apr 25, 2017
9.380
9.530
9.340
9.370
531,452
+0.06(+0.64%)
Apr 24, 2017
9.200
9.400
9.160
9.310
171,636
+0.21(+2.31%)
Apr 21, 2017
9.110
9.290
9.030
9.100
182,335
-0.03(-0.33%)
Apr 20, 2017
9.140
9.220
9.050
9.130
142,171
+0.01(+0.11%)
Apr 19, 2017
9.110
9.200
9.030
9.120
148,699
+0.03(+0.33%)
Apr 18, 2017
9.040
9.120
9.000
9.090
129,858
+0.03(+0.33%)
Apr 17, 2017
9.060
9.130
9.020
9.060
100,697
-0.01(-0.11%)
Apr 13, 2017
9.090
9.240
9.050
9.070
89,155
-0.03(-0.33%)
Apr 12, 2017
9.170
9.240
9.080
9.100
90,470
-0.09(-0.98%)
Apr 11, 2017
9.230
9.290
9.076
9.190
104,183
-0.06(-0.65%)
Apr 10, 2017
9.180
9.380
9.170
9.250
170,789
+0.07(+0.76%)
Apr 07, 2017
9.130
9.190
9.020
9.180
220,417
+0.03(+0.33%)
Apr 06, 2017
9.100
9.170
8.830
9.150
202,911
+0.06(+0.66%)
Apr 05, 2017
8.840
9.180
8.760
9.090
334,142
+0.29(+3.30%)
Apr 04, 2017
8.960
9.020
8.700
8.800
291,402
-0.17(-1.90%)
Apr 03, 2017
9.210
9.240
8.940
8.970
317,323
-0.23(-2.50%)
Mar 31, 2017
9.210
9.290
9.180
9.200
111,687
-0.03(-0.33%)
Mar 30, 2017
9.160
9.250
9.050
9.230
201,653
+0.09(+0.98%)
Mar 29, 2017
9.170
9.210
9.100
9.140
113,783
-0.02(-0.22%)
Mar 28, 2017
9.280
9.298
9.000
9.160
148,439
-0.07(-0.76%)
Mar 27, 2017
9.030
9.250
9.030
9.230
122,034
+0.12(+1.32%)
Mar 24, 2017
9.140
9.380
9.050
9.110
162,077
+0.01(+0.11%)
Mar 23, 2017
9.100
9.220
9.020
9.100
141,870
-0.03(-0.33%)
Mar 22, 2017
8.940
9.160
8.920
9.130
144,825
+0.17(+1.90%)
Mar 21, 2017
9.290
9.310
8.852
8.960
340,391
-0.30(-3.24%)
Mar 20, 2017
9.270
9.350
9.130
9.260
119,271
+0.00(+0.00%)
Mar 17, 2017
9.240
9.370
9.160
9.260
203,260
-0.05(-0.54%)
Mar 16, 2017
9.320
9.540
9.130
9.310
157,653
+0.03(+0.32%)
Mar 15, 2017
9.160
9.450
9.100
9.280
198,664
+0.14(+1.53%)
Mar 14, 2017
9.270
9.270
9.010
9.140
267,462
-0.17(-1.83%)
Mar 13, 2017
9.260
9.400
9.220
9.310
427,554
+0.03(+0.32%)
Mar 10, 2017
9.360
9.440
9.100
9.280
363,626
+0.02(+0.22%)
Mar 09, 2017
9.020
9.320
8.960
9.260
301,001
+0.30(+3.35%)
Mar 08, 2017
9.080
9.110
8.650
8.960
384,291
+0.02(+0.22%)
Mar 07, 2017
9.800
9.820
8.580
8.940
1,329,979
-1.31(-12.78%)
Mar 06, 2017
10.11
10.30
10.00
10.25
445,607
+0.02(+0.20%)
Mar 03, 2017
10.17
10.27
10.00
10.23
190,708
+0.10(+0.99%)
Mar 02, 2017
10.15
10.55
9.990
10.13
251,446
-0.07(-0.69%)
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
.