Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Akebia Therapeutics
(NQ:
AKBA
)
1.120
-0.020 (-1.75%)
Streaming Delayed Price
Updated: 2:21 PM EDT, Jun 4, 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 (%)
Oct 31, 2019
3.800
3.880
3.680
3.730
437,978
-0.09(-2.36%)
Oct 30, 2019
3.930
3.990
3.780
3.820
400,793
-0.10(-2.55%)
Oct 29, 2019
4.030
4.070
3.790
3.920
780,967
-0.10(-2.49%)
Oct 28, 2019
4.050
4.180
4.000
4.020
480,782
+0.00(+0.00%)
Oct 25, 2019
3.870
4.230
3.850
4.020
700,800
+0.15(+3.88%)
Oct 24, 2019
4.170
4.170
3.850
3.870
632,373
-0.27(-6.52%)
Oct 23, 2019
4.260
4.270
4.130
4.140
543,062
-0.12(-2.82%)
Oct 22, 2019
4.170
4.350
4.150
4.260
722,255
+0.11(+2.65%)
Oct 21, 2019
4.170
4.250
4.100
4.150
790,362
-0.01(-0.24%)
Oct 18, 2019
4.250
4.410
4.120
4.160
486,000
-0.14(-3.26%)
Oct 17, 2019
4.380
4.530
4.290
4.300
510,442
-0.06(-1.38%)
Oct 16, 2019
4.300
4.540
4.260
4.360
402,782
+0.04(+0.93%)
Oct 15, 2019
4.160
4.400
4.150
4.320
490,113
+0.18(+4.22%)
Oct 14, 2019
4.310
4.400
4.130
4.145
396,240
-0.17(-3.83%)
Oct 11, 2019
4.190
4.440
4.180
4.310
669,300
+0.17(+4.11%)
Oct 10, 2019
4.080
4.290
4.050
4.140
613,894
+0.09(+2.22%)
Oct 09, 2019
4.140
4.180
4.020
4.050
654,500
-0.07(-1.58%)
Oct 08, 2019
4.070
4.240
3.980
4.115
570,743
-0.01(-0.36%)
Oct 07, 2019
3.890
4.210
3.860
4.130
726,176
+0.23(+5.90%)
Oct 04, 2019
3.840
3.910
3.720
3.900
475,000
+0.05(+1.43%)
Oct 03, 2019
3.830
3.920
3.730
3.845
453,818
+0.02(+0.39%)
Oct 02, 2019
3.750
3.860
3.620
3.830
742,288
+0.07(+1.86%)
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
.