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, 2018
8.210
8.210
8.210
0
-0.05(-0.61%)
Aug 30, 2018
8.310
8.490
8.210
8.260
241,856
-0.03(-0.36%)
Aug 29, 2018
8.360
8.410
8.150
8.290
297,782
+0.04(+0.48%)
Aug 28, 2018
8.320
8.510
8.230
8.250
225,889
-0.07(-0.84%)
Aug 27, 2018
8.300
8.360
8.190
8.320
330,317
+0.06(+0.73%)
Aug 24, 2018
8.240
8.360
8.130
8.260
267,300
+0.06(+0.73%)
Aug 23, 2018
8.340
8.620
8.170
8.200
388,866
-0.19(-2.26%)
Aug 22, 2018
7.920
8.405
7.920
8.390
407,428
+0.50(+6.34%)
Aug 21, 2018
7.890
7.970
7.820
7.890
378,663
+0.08(+1.02%)
Aug 20, 2018
7.910
8.010
7.800
7.810
436,740
-0.05(-0.64%)
Aug 17, 2018
7.890
8.060
7.740
7.860
420,000
-0.02(-0.25%)
Aug 16, 2018
7.640
7.920
7.460
7.880
489,669
+0.29(+3.82%)
Aug 15, 2018
7.760
7.830
7.420
7.590
663,324
-0.24(-3.07%)
Aug 14, 2018
8.300
8.430
7.760
7.830
827,293
+0.01(+0.13%)
Aug 13, 2018
8.020
8.090
7.690
7.820
815,242
-0.20(-2.49%)
Aug 10, 2018
8.200
8.250
8.000
8.020
531,000
-0.20(-2.43%)
Aug 09, 2018
9.000
9.480
7.770
8.220
1,390,184
-1.50(-15.43%)
Aug 08, 2018
10.05
10.09
9.700
9.720
315,158
-0.32(-3.19%)
Aug 07, 2018
9.950
10.07
9.800
10.04
240,805
+0.14(+1.41%)
Aug 06, 2018
9.960
10.04
9.840
9.900
288,357
-0.09(-0.90%)
Aug 03, 2018
10.25
10.26
9.910
9.990
311,300
-0.24(-2.35%)
Aug 02, 2018
10.47
10.57
10.11
10.23
243,054
-0.26(-2.48%)
Aug 01, 2018
10.27
10.54
10.25
10.49
375,739
+0.19(+1.84%)
Jul 31, 2018
9.930
10.31
9.920
10.30
421,712
+0.36(+3.62%)
Jul 30, 2018
10.10
10.10
9.920
9.940
307,950
-0.10(-1.00%)
Jul 27, 2018
10.67
10.67
10.03
10.04
290,700
-0.59(-5.55%)
Jul 26, 2018
10.66
10.73
10.58
10.63
298,021
-0.02(-0.19%)
Jul 25, 2018
10.46
10.69
10.44
10.65
636,107
+0.14(+1.33%)
Jul 24, 2018
10.39
10.70
10.37
10.51
540,772
+0.18(+1.74%)
Jul 23, 2018
10.25
10.46
10.14
10.33
376,033
+0.04(+0.39%)
Jul 20, 2018
10.51
10.69
10.15
10.29
356,094
-0.22(-2.09%)
Jul 19, 2018
10.33
10.73
10.20
10.51
661,538
+0.21(+2.04%)
Jul 18, 2018
10.45
10.47
10.15
10.30
286,374
-0.19(-1.81%)
Jul 17, 2018
10.02
10.68
10.02
10.49
923,708
+0.44(+4.38%)
Jul 16, 2018
9.900
10.11
9.620
10.05
877,949
+0.10(+1.01%)
Jul 13, 2018
10.19
9.900
9.950
509,119
-0.10(-1.00%)
Jul 12, 2018
10.19
10.20
9.940
10.05
677,465
+0.08(+0.80%)
Jul 11, 2018
9.890
10.04
9.750
9.970
323,104
+0.08(+0.81%)
Jul 10, 2018
10.00
10.01
9.770
9.890
458,012
-0.10(-1.00%)
Jul 09, 2018
10.00
10.06
9.860
9.990
486,680
-0.08(-0.79%)
Jul 06, 2018
10.13
9.890
10.07
870,997
+0.09(+0.90%)
Jul 05, 2018
9.810
10.02
9.650
9.980
628,834
+0.19(+1.94%)
Jul 03, 2018
9.790
9.790
9.790
0
+0.21(+2.19%)
Jul 02, 2018
9.760
10.00
9.380
9.580
1,439,594
-0.40(-4.01%)
Jun 29, 2018
9.410
10.03
9.190
9.980
1,513,523
+0.62(+6.62%)
Jun 28, 2018
10.48
10.60
7.900
9.360
4,086,068
-1.02(-9.83%)
Jun 27, 2018
10.76
10.87
10.36
10.38
306,179
-0.41(-3.80%)
Jun 26, 2018
10.76
11.31
10.54
10.79
401,483
+0.09(+0.84%)
Jun 25, 2018
10.72
10.79
10.53
10.70
347,400
-0.05(-0.47%)
Jun 22, 2018
10.86
10.86
10.59
10.75
1,322,052
-0.09(-0.83%)
Jun 21, 2018
11.31
11.34
10.66
10.84
445,989
-0.50(-4.41%)
Jun 20, 2018
11.08
11.60
10.98
11.34
467,907
+0.31(+2.81%)
Jun 19, 2018
10.79
11.07
10.72
11.03
289,473
+0.19(+1.75%)
Jun 18, 2018
10.82
10.84
10.51
10.84
239,377
-0.08(-0.73%)
Jun 15, 2018
11.14
10.63
10.92
1,301,252
-0.22(-1.97%)
Jun 14, 2018
10.70
11.22
10.69
11.14
460,068
+0.59(+5.59%)
Jun 13, 2018
10.55
10.68
10.38
10.55
267,979
+0.01(+0.09%)
Jun 12, 2018
10.65
10.74
10.40
10.54
546,947
-0.08(-0.75%)
Jun 11, 2018
10.38
10.70
10.29
10.62
633,635
+0.23(+2.21%)
Jun 08, 2018
10.08
10.46
10.08
10.39
343,513
+0.30(+2.97%)
Jun 07, 2018
10.14
10.48
10.01
10.09
426,601
-0.02(-0.20%)
Jun 06, 2018
9.690
10.16
9.500
10.11
517,588
+0.49(+5.09%)
Jun 05, 2018
9.570
9.760
9.520
9.620
315,205
+0.05(+0.52%)
Jun 04, 2018
9.590
9.635
9.300
9.570
375,061
+0.02(+0.21%)
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
.