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
)
1.115
-0.005 (-0.45%)
Streaming Delayed Price
Updated: 1:30 PM EDT, Jun 3, 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 (%)
Jun 30, 2015
9.510
10.43
9.420
10.29
583,321
+0.92(+9.82%)
Jun 29, 2015
9.370
9.720
9.080
9.370
436,778
-0.20(-2.09%)
Jun 26, 2015
9.510
9.760
9.230
9.570
2,406,391
+0.16(+1.70%)
Jun 25, 2015
9.310
9.520
9.010
9.410
462,490
+0.11(+1.18%)
Jun 24, 2015
9.670
9.670
9.100
9.300
403,095
-0.40(-4.12%)
Jun 23, 2015
9.960
10.18
9.060
9.700
1,048,757
+0.12(+1.25%)
Jun 22, 2015
8.560
9.950
8.440
9.580
2,260,686
+1.59(+19.90%)
Jun 19, 2015
8.240
8.320
7.980
7.990
324,275
-0.29(-3.50%)
Jun 18, 2015
8.098
8.310
8.010
8.280
249,122
+0.26(+3.24%)
Jun 17, 2015
8.300
8.300
7.980
8.020
201,665
-0.22(-2.67%)
Jun 16, 2015
8.020
8.367
7.890
8.240
243,706
+0.16(+1.98%)
Jun 15, 2015
8.070
8.350
7.840
8.080
278,449
+0.17(+2.15%)
Jun 12, 2015
7.700
8.060
7.613
7.910
134,931
+0.15(+1.93%)
Jun 11, 2015
7.850
7.910
7.690
7.760
127,137
-0.10(-1.27%)
Jun 10, 2015
7.950
7.950
7.650
7.860
159,240
+0.03(+0.38%)
Jun 09, 2015
8.150
8.290
7.750
7.830
322,060
-0.34(-4.16%)
Jun 08, 2015
8.520
8.700
8.120
8.170
285,925
-0.31(-3.66%)
Jun 05, 2015
8.180
8.600
7.980
8.480
439,677
+0.25(+3.04%)
Jun 04, 2015
7.910
8.230
7.860
8.230
142,307
+0.24(+3.00%)
Jun 03, 2015
8.000
8.155
7.810
7.990
186,492
+0.05(+0.63%)
Jun 02, 2015
7.760
8.040
7.560
7.940
162,580
+0.13(+1.66%)
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
.