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
)
1.130
-0.020 (-1.74%)
Official Closing Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 29, 2022
0.4200
0.4395
0.4100
0.4152
6,201,608
-0.01(-1.21%)
Apr 28, 2022
0.4200
0.4359
0.3954
0.4203
8,265,616
-0.01(-1.48%)
Apr 27, 2022
0.4500
0.4700
0.4176
0.4266
10,552,027
-0.02(-4.46%)
Apr 26, 2022
0.4700
0.4717
0.4410
0.4465
8,423,939
-0.02(-5.16%)
Apr 25, 2022
0.4713
0.4809
0.4530
0.4708
8,386,773
-0.00(-0.19%)
Apr 22, 2022
0.4786
0.5000
0.4611
0.4717
13,418,516
-0.00(-0.65%)
Apr 21, 2022
0.4800
0.5189
0.4700
0.4748
11,419,601
-0.01(-1.06%)
Apr 20, 2022
0.4900
0.4941
0.4717
0.4799
11,311,399
-0.01(-1.26%)
Apr 19, 2022
0.4801
0.4917
0.4622
0.4860
13,245,143
+0.02(+3.23%)
Apr 18, 2022
0.5261
0.5290
0.4707
0.4708
16,290,270
-0.07(-12.52%)
Apr 14, 2022
0.4920
0.5480
0.4800
0.5382
29,206,330
+0.04(+7.96%)
Apr 13, 2022
0.4700
0.5276
0.4700
0.4985
19,343,820
+0.01(+2.66%)
Apr 12, 2022
0.5103
0.5121
0.4729
0.4856
15,550,998
-0.03(-5.01%)
Apr 11, 2022
0.5195
0.5294
0.4964
0.5112
12,272,471
-0.03(-6.03%)
Apr 08, 2022
0.5376
0.5500
0.4850
0.5440
23,769,120
+0.00(+0.46%)
Apr 07, 2022
0.5695
0.5977
0.5328
0.5415
12,889,712
-0.03(-5.05%)
Apr 06, 2022
0.6000
0.6013
0.5700
0.5703
11,205,734
-0.03(-5.74%)
Apr 05, 2022
0.6537
0.6600
0.6020
0.6050
16,266,837
-0.05(-8.18%)
Apr 04, 2022
0.6679
0.6983
0.6499
0.6589
15,290,524
-0.01(-1.33%)
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
.