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
-0.010 (-0.88%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 29, 2015
8.300
8.444
7.830
7.860
418,931
-0.38(-4.61%)
May 28, 2015
8.280
8.348
7.990
8.240
226,934
-0.01(-0.12%)
May 27, 2015
7.990
8.260
7.900
8.250
243,292
+0.28(+3.51%)
May 26, 2015
8.080
8.196
7.760
7.970
235,108
-0.16(-1.97%)
May 22, 2015
8.090
8.130
8.130
8.130
208,900
-0.01(-0.12%)
May 21, 2015
8.240
8.268
8.000
8.140
247,662
-0.02(-0.25%)
May 20, 2015
8.250
8.350
8.060
8.160
196,515
-0.07(-0.85%)
May 19, 2015
8.210
8.376
8.000
8.230
240,388
-0.01(-0.12%)
May 18, 2015
8.240
8.590
8.120
8.240
396,309
+0.05(+0.61%)
May 15, 2015
8.130
8.338
7.980
8.190
544,066
+0.14(+1.74%)
May 14, 2015
8.060
8.410
7.910
8.050
731,930
+0.34(+4.41%)
May 13, 2015
7.860
7.900
7.510
7.710
207,329
-0.10(-1.28%)
May 12, 2015
7.980
7.990
7.510
7.810
234,905
-0.07(-0.89%)
May 11, 2015
7.790
8.010
7.610
7.880
238,429
+0.32(+4.23%)
May 08, 2015
7.590
7.720
7.460
7.560
152,060
+0.07(+0.93%)
May 07, 2015
7.600
7.670
7.270
7.490
215,272
-0.05(-0.66%)
May 06, 2015
7.970
8.230
7.430
7.540
230,321
-0.31(-3.95%)
May 05, 2015
7.980
8.140
7.820
7.850
226,716
-0.07(-0.88%)
May 04, 2015
7.900
8.280
7.754
7.920
280,621
+0.07(+0.89%)
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
.