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 (%)
Aug 31, 2015
6.990
7.160
6.810
6.960
281,184
-0.04(-0.57%)
Aug 28, 2015
6.460
7.070
6.380
7.000
174,825
+0.53(+8.19%)
Aug 27, 2015
6.390
6.570
6.270
6.470
162,814
+0.12(+1.89%)
Aug 26, 2015
6.290
6.410
5.990
6.350
263,600
+0.25(+4.10%)
Aug 25, 2015
6.600
6.610
5.910
6.100
372,033
-0.15(-2.40%)
Aug 24, 2015
6.170
6.760
6.100
6.250
354,267
-0.40(-6.02%)
Aug 21, 2015
6.260
6.845
6.250
6.650
283,890
+0.33(+5.22%)
Aug 20, 2015
6.980
6.980
6.310
6.320
360,723
-0.70(-9.97%)
Aug 19, 2015
6.830
7.040
6.510
7.020
396,525
+0.13(+1.89%)
Aug 18, 2015
7.150
7.360
6.740
6.890
290,767
-0.31(-4.31%)
Aug 17, 2015
7.100
7.400
7.000
7.200
205,243
+0.10(+1.41%)
Aug 14, 2015
7.520
7.600
6.940
7.100
439,279
-0.42(-5.59%)
Aug 13, 2015
7.890
8.470
7.500
7.520
428,318
-0.47(-5.88%)
Aug 12, 2015
9.180
9.490
7.550
7.990
750,150
-1.45(-15.36%)
Aug 11, 2015
9.140
9.750
9.110
9.440
258,830
-0.18(-1.87%)
Aug 10, 2015
9.270
9.943
9.270
9.620
215,163
+0.32(+3.44%)
Aug 07, 2015
9.490
9.670
9.090
9.300
365,886
-0.22(-2.31%)
Aug 06, 2015
10.45
10.95
9.500
9.520
253,731
-0.96(-9.16%)
Aug 05, 2015
10.63
10.95
10.36
10.48
254,970
-0.14(-1.32%)
Aug 04, 2015
9.770
10.90
9.640
10.62
478,130
+0.81(+8.26%)
Aug 03, 2015
9.360
9.820
9.300
9.810
223,517
+0.41(+4.36%)
Jul 31, 2015
9.410
9.620
8.970
9.400
141,547
+0.00(+0.00%)
Jul 30, 2015
9.370
9.410
8.978
9.400
171,734
+0.04(+0.43%)
Jul 29, 2015
9.640
9.860
9.330
9.360
283,387
-0.29(-3.01%)
Jul 28, 2015
9.670
9.810
9.450
9.650
161,403
+0.09(+0.94%)
Jul 27, 2015
10.13
10.13
9.441
9.560
252,000
-0.63(-6.18%)
Jul 24, 2015
11.00
11.00
10.07
10.19
276,441
-0.88(-7.95%)
Jul 23, 2015
10.92
11.42
10.92
11.07
365,269
+0.08(+0.73%)
Jul 22, 2015
11.44
12.30
10.82
10.99
737,153
-0.70(-5.99%)
Jul 21, 2015
10.95
11.82
10.82
11.69
586,162
+0.69(+6.27%)
Jul 20, 2015
10.81
11.18
10.26
11.00
523,877
+0.20(+1.85%)
Jul 17, 2015
9.960
10.92
9.950
10.80
571,788
+0.88(+8.87%)
Jul 16, 2015
9.510
10.00
9.430
9.920
303,792
+0.47(+4.97%)
Jul 15, 2015
9.200
9.650
9.065
9.450
452,245
+0.34(+3.73%)
Jul 14, 2015
9.040
9.390
8.950
9.110
231,436
+0.02(+0.22%)
Jul 13, 2015
8.900
9.280
8.900
9.090
181,899
+0.26(+2.94%)
Jul 10, 2015
8.870
9.090
8.600
8.830
169,813
+0.09(+1.03%)
Jul 09, 2015
9.070
9.170
8.720
8.740
180,671
-0.23(-2.56%)
Jul 08, 2015
9.410
9.550
8.850
8.970
483,152
-0.55(-5.78%)
Jul 07, 2015
9.800
9.800
9.350
9.520
244,178
-0.31(-3.15%)
Jul 06, 2015
9.700
9.840
9.540
9.830
239,285
+0.04(+0.41%)
Jul 02, 2015
9.690
9.790
9.790
9.790
233,500
+0.06(+0.62%)
Jul 01, 2015
10.64
10.64
9.690
9.730
442,598
-0.56(-5.44%)
Jun 30, 2015
9.510
10.43
9.420
10.29
583,321
+0.92(+9.82%)
Jun 29, 2015
9.370
9.720
9.080
9.370
436,778
-0.20(-2.09%)
Jun 26, 2015
9.510
9.760
9.230
9.570
2,406,391
+0.16(+1.70%)
Jun 25, 2015
9.310
9.520
9.010
9.410
462,490
+0.11(+1.18%)
Jun 24, 2015
9.670
9.670
9.100
9.300
403,095
-0.40(-4.12%)
Jun 23, 2015
9.960
10.18
9.060
9.700
1,048,757
+0.12(+1.25%)
Jun 22, 2015
8.560
9.950
8.440
9.580
2,260,686
+1.59(+19.90%)
Jun 19, 2015
8.240
8.320
7.980
7.990
324,275
-0.29(-3.50%)
Jun 18, 2015
8.098
8.310
8.010
8.280
249,122
+0.26(+3.24%)
Jun 17, 2015
8.300
8.300
7.980
8.020
201,665
-0.22(-2.67%)
Jun 16, 2015
8.020
8.367
7.890
8.240
243,706
+0.16(+1.98%)
Jun 15, 2015
8.070
8.350
7.840
8.080
278,449
+0.17(+2.15%)
Jun 12, 2015
7.700
8.060
7.613
7.910
134,931
+0.15(+1.93%)
Jun 11, 2015
7.850
7.910
7.690
7.760
127,137
-0.10(-1.27%)
Jun 10, 2015
7.950
7.950
7.650
7.860
159,240
+0.03(+0.38%)
Jun 09, 2015
8.150
8.290
7.750
7.830
322,060
-0.34(-4.16%)
Jun 08, 2015
8.520
8.700
8.120
8.170
285,925
-0.31(-3.66%)
Jun 05, 2015
8.180
8.600
7.980
8.480
439,677
+0.25(+3.04%)
Jun 04, 2015
7.910
8.230
7.860
8.230
142,307
+0.24(+3.00%)
Jun 03, 2015
8.000
8.155
7.810
7.990
186,492
+0.05(+0.63%)
Jun 02, 2015
7.760
8.040
7.560
7.940
162,580
+0.13(+1.66%)
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
.