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
)
1.085
-0.015 (-1.36%)
Streaming Delayed Price
Updated: 2:21 PM EDT, Jun 6, 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 30, 2019
4.330
4.360
4.110
4.130
325,700
-0.19(-4.40%)
Aug 29, 2019
4.340
4.440
4.130
4.320
560,523
+0.05(+1.17%)
Aug 28, 2019
4.110
4.320
4.060
4.270
442,287
+0.15(+3.64%)
Aug 27, 2019
4.240
4.280
4.120
4.120
738,910
-0.07(-1.67%)
Aug 26, 2019
4.150
4.210
4.040
4.190
689,470
+0.14(+3.46%)
Aug 23, 2019
4.230
4.380
4.020
4.050
854,700
-0.21(-4.93%)
Aug 22, 2019
4.440
4.470
4.260
4.260
592,982
-0.17(-3.84%)
Aug 21, 2019
4.520
4.539
4.370
4.430
504,790
-0.06(-1.34%)
Aug 20, 2019
4.810
4.880
4.450
4.490
760,378
-0.34(-7.04%)
Aug 19, 2019
4.790
4.950
4.700
4.830
1,102,139
+0.13(+2.77%)
Aug 16, 2019
4.360
4.700
4.320
4.700
888,500
+0.40(+9.30%)
Aug 15, 2019
4.450
4.640
4.280
4.300
721,063
-0.13(-2.93%)
Aug 14, 2019
4.370
4.500
4.280
4.430
1,068,356
-0.05(-1.12%)
Aug 13, 2019
4.410
4.620
4.320
4.480
764,648
+0.09(+2.05%)
Aug 12, 2019
4.400
4.700
4.300
4.390
1,141,253
-0.02(-0.45%)
Aug 09, 2019
4.110
4.450
4.100
4.410
930,600
+0.24(+5.76%)
Aug 08, 2019
3.520
4.200
3.520
4.170
1,143,610
+0.51(+13.93%)
Aug 07, 2019
3.610
3.690
3.505
3.660
601,381
-0.04(-1.08%)
Aug 06, 2019
3.570
3.760
3.500
3.700
878,549
+0.15(+4.23%)
Aug 05, 2019
3.660
3.740
3.520
3.550
1,532,169
-0.26(-6.82%)
Aug 02, 2019
4.090
4.170
3.730
3.810
1,067,600
-0.33(-7.97%)
Aug 01, 2019
4.210
4.330
4.100
4.140
878,600
-0.05(-1.19%)
Jul 31, 2019
4.300
4.440
4.170
4.190
858,041
-0.12(-2.78%)
Jul 30, 2019
4.010
4.370
3.990
4.310
874,648
+0.29(+7.21%)
Jul 29, 2019
3.940
4.050
3.810
4.020
486,754
+0.13(+3.34%)
Jul 26, 2019
3.920
3.940
3.800
3.890
575,600
+0.01(+0.26%)
Jul 25, 2019
4.060
4.120
3.880
3.880
734,251
-0.18(-4.43%)
Jul 24, 2019
4.020
4.085
3.920
4.060
748,390
+0.06(+1.50%)
Jul 23, 2019
3.830
4.085
3.810
4.000
693,192
+0.22(+5.82%)
Jul 22, 2019
3.880
3.960
3.770
3.780
628,565
-0.10(-2.58%)
Jul 19, 2019
3.880
3.970
3.760
3.880
715,900
+0.04(+1.04%)
Jul 18, 2019
3.920
3.990
3.720
3.840
954,182
-0.08(-2.04%)
Jul 17, 2019
4.030
4.070
3.830
3.920
1,014,086
-0.13(-3.21%)
Jul 16, 2019
4.290
4.290
4.050
4.050
791,834
-0.22(-5.15%)
Jul 15, 2019
4.240
4.290
4.130
4.270
521,255
+0.06(+1.43%)
Jul 12, 2019
4.210
4.255
4.100
4.210
818,000
-0.01(-0.24%)
Jul 11, 2019
4.260
4.300
4.190
4.220
760,411
-0.06(-1.40%)
Jul 10, 2019
4.390
4.490
4.200
4.280
749,878
+0.00(+0.00%)
Jul 09, 2019
4.100
4.280
4.080
4.280
694,731
+0.13(+3.13%)
Jul 08, 2019
4.360
4.410
4.090
4.150
1,327,163
-0.23(-5.25%)
Jul 05, 2019
4.480
4.540
4.370
4.380
674,300
-0.13(-2.88%)
Jul 03, 2019
4.670
4.678
4.410
4.510
491,600
-0.04(-0.88%)
Jul 02, 2019
4.590
4.590
4.390
4.550
952,242
-0.30(-6.19%)
Jul 01, 2019
4.950
5.000
4.610
4.850
1,157,537
+0.01(+0.21%)
Jun 28, 2019
4.630
4.870
4.630
4.840
7,308,000
+0.21(+4.54%)
Jun 27, 2019
4.380
4.630
4.330
4.630
962,905
+0.26(+5.95%)
Jun 26, 2019
4.450
4.650
4.340
4.370
1,032,328
-0.06(-1.35%)
Jun 25, 2019
4.280
4.530
4.200
4.430
921,171
+0.17(+3.99%)
Jun 24, 2019
4.410
4.480
4.220
4.260
1,272,519
-0.16(-3.62%)
Jun 21, 2019
4.450
4.450
4.280
4.420
3,805,100
-0.04(-0.90%)
Jun 20, 2019
4.540
4.650
4.425
4.460
771,415
-0.05(-1.11%)
Jun 19, 2019
4.560
4.600
4.420
4.510
625,308
-0.06(-1.31%)
Jun 18, 2019
4.450
4.670
4.400
4.570
1,314,580
+0.14(+3.16%)
Jun 17, 2019
4.170
4.470
4.170
4.430
1,038,468
+0.33(+8.05%)
Jun 14, 2019
4.250
4.290
4.090
4.100
732,200
-0.18(-4.21%)
Jun 13, 2019
4.280
4.280
4.100
4.280
615,043
+0.04(+0.94%)
Jun 12, 2019
4.140
4.255
4.100
4.240
509,240
+0.08(+1.92%)
Jun 11, 2019
4.330
4.400
4.125
4.160
665,771
-0.14(-3.26%)
Jun 10, 2019
4.320
4.390
4.260
4.300
754,824
-0.01(-0.23%)
Jun 07, 2019
4.210
4.330
4.120
4.310
701,300
+0.08(+1.89%)
Jun 06, 2019
4.350
4.390
4.135
4.230
1,061,413
-0.12(-2.76%)
Jun 05, 2019
4.750
4.765
4.310
4.350
1,388,019
-0.36(-7.64%)
Jun 04, 2019
4.550
4.740
4.395
4.710
2,297,997
+0.22(+4.90%)
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
.