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: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2015
9.760
9.910
9.330
9.660
382,983
+0.11(+1.15%)
Sep 29, 2015
9.760
10.40
9.450
9.550
391,238
-0.05(-0.52%)
Sep 28, 2015
10.45
10.78
9.590
9.600
718,856
-0.98(-9.26%)
Sep 25, 2015
11.28
11.55
10.42
10.58
885,851
-0.57(-5.11%)
Sep 24, 2015
11.09
11.43
10.96
11.15
603,990
-0.03(-0.27%)
Sep 23, 2015
11.12
11.57
10.81
11.18
466,494
+0.03(+0.27%)
Sep 22, 2015
10.60
11.31
10.41
11.15
716,978
+0.39(+3.62%)
Sep 21, 2015
11.29
11.59
10.67
10.76
1,060,951
-0.57(-5.03%)
Sep 18, 2015
10.71
11.35
10.68
11.33
1,291,923
+0.43(+3.94%)
Sep 17, 2015
10.74
11.59
10.50
10.90
870,156
+0.10(+0.93%)
Sep 16, 2015
10.55
10.83
10.24
10.80
719,990
+0.22(+2.08%)
Sep 15, 2015
11.00
11.16
10.48
10.58
1,094,929
+0.02(+0.19%)
Sep 14, 2015
11.12
11.21
10.16
10.56
1,478,212
-0.65(-5.80%)
Sep 11, 2015
9.690
11.35
9.500
11.21
4,502,766
+1.54(+15.93%)
Sep 10, 2015
11.25
11.40
9.450
9.670
4,390,143
-1.69(-14.88%)
Sep 09, 2015
12.97
14.20
10.91
11.36
14,766,250
+3.55(+45.45%)
Sep 08, 2015
7.280
7.830
7.280
7.810
904,800
+0.67(+9.38%)
Sep 04, 2015
6.500
7.140
7.140
7.140
210,700
+0.56(+8.51%)
Sep 03, 2015
7.520
7.620
6.570
6.580
596,993
-0.95(-12.62%)
Sep 02, 2015
7.680
7.710
7.260
7.530
466,086
+0.06(+0.80%)
Sep 01, 2015
6.790
7.560
6.750
7.470
340,353
+0.51(+7.33%)
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%)
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
.