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, 2016
9.410
9.600
9.230
9.390
165,024
-0.02(-0.21%)
Apr 28, 2016
9.370
9.760
9.220
9.410
166,917
+0.07(+0.75%)
Apr 27, 2016
9.410
9.482
9.220
9.340
158,944
-0.07(-0.74%)
Apr 26, 2016
9.510
9.640
9.200
9.410
221,593
-0.14(-1.47%)
Apr 25, 2016
9.710
9.738
9.450
9.550
82,019
-0.14(-1.44%)
Apr 22, 2016
9.530
9.770
9.320
9.690
138,528
+0.12(+1.25%)
Apr 21, 2016
9.350
9.850
9.340
9.570
183,210
+0.24(+2.57%)
Apr 20, 2016
9.400
9.570
9.170
9.330
148,297
-0.09(-0.96%)
Apr 19, 2016
9.720
9.850
9.370
9.420
107,861
-0.27(-2.79%)
Apr 18, 2016
9.840
9.950
9.620
9.690
145,553
-0.25(-2.52%)
Apr 15, 2016
9.820
9.980
9.550
9.940
181,893
+0.05(+0.51%)
Apr 14, 2016
9.750
9.980
9.510
9.890
161,723
+0.16(+1.64%)
Apr 13, 2016
9.550
9.800
9.390
9.730
249,611
+0.24(+2.53%)
Apr 12, 2016
9.510
9.740
9.200
9.490
159,620
-0.04(-0.42%)
Apr 11, 2016
9.630
9.750
9.380
9.530
135,071
-0.03(-0.31%)
Apr 08, 2016
9.720
9.720
9.350
9.560
123,318
-0.12(-1.24%)
Apr 07, 2016
9.760
9.950
9.614
9.680
214,025
-0.11(-1.07%)
Apr 06, 2016
9.620
9.990
9.620
9.785
300,050
+0.17(+1.72%)
Apr 05, 2016
9.400
9.820
9.300
9.620
280,737
+0.08(+0.84%)
Apr 04, 2016
9.300
9.730
9.290
9.540
305,747
+0.24(+2.58%)
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
.