UK markets close in 1 hour 37 minutes

Akebia Therapeutics, Inc. (AKBA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.6300+0.0100 (+0.38%)
As of 09:52AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20212.60002.67002.59002.63002.6300671,943
29 Nov 20212.67002.74002.61002.62002.62002,578,300
26 Nov 20212.75002.76502.63002.67002.67002,404,800
24 Nov 20212.73002.81502.68002.79002.79002,183,100
23 Nov 20212.67002.78002.61002.75002.75002,891,000
22 Nov 20212.78002.78002.65002.66002.66002,613,700
19 Nov 20212.76002.81002.72002.78002.78001,785,100
18 Nov 20212.82002.84002.70002.76002.76002,659,000
17 Nov 20212.85002.90002.76002.80002.80002,631,600
16 Nov 20212.85002.88002.80002.84002.84002,594,200
15 Nov 20212.89002.92002.84302.87002.87002,592,300
12 Nov 20212.99002.99002.85002.87002.87002,275,500
11 Nov 20212.88003.07502.84502.95002.95003,425,100
10 Nov 20212.83002.91502.73002.77002.77002,431,900
09 Nov 20212.87002.89002.77002.86002.86002,089,800
08 Nov 20212.95002.96002.81502.87002.87002,474,600
05 Nov 20213.06003.06502.87002.93002.93002,717,700
04 Nov 20213.11003.30003.00503.04003.04002,748,500
03 Nov 20213.24003.35003.18003.34003.34002,355,500
02 Nov 20213.09003.25003.08003.24003.24002,319,300
01 Nov 20212.92003.13002.88003.13003.13002,924,000
29 Oct 20212.85002.97002.85002.87002.87001,927,700
28 Oct 20212.70002.85002.70002.84002.84001,819,000
27 Oct 20212.82002.85002.69002.69002.69002,840,600
26 Oct 20212.90002.91002.81002.83002.83001,500,700
25 Oct 20212.91002.94602.80002.86002.86001,525,000
22 Oct 20212.90002.92002.80002.91002.91001,788,100
21 Oct 20212.90003.01002.89002.90002.90001,306,800
20 Oct 20212.89002.92002.85002.87002.8700691,900
19 Oct 20212.86002.89002.81002.85002.85001,276,200
18 Oct 20212.84002.86702.79002.81002.81001,691,000
15 Oct 20212.96002.96002.84002.85002.85001,710,300
14 Oct 20212.97002.98502.87002.92002.92001,026,000
13 Oct 20212.96002.97502.87002.94002.94001,085,300
12 Oct 20212.94002.97002.90002.95002.95001,311,800
11 Oct 20212.83002.97002.77002.93002.93001,248,400
08 Oct 20212.77002.85002.74502.81002.81001,409,200
07 Oct 20212.79002.85002.75902.80002.80001,174,700
06 Oct 20212.76002.84002.71002.75002.75001,652,100
05 Oct 20212.81002.90002.72002.79002.79002,016,200
04 Oct 20212.82002.88502.73002.80002.80002,274,900
01 Oct 20212.88002.88002.76502.83002.83001,909,200
30 Sept 20212.92002.95502.87002.88002.88001,242,300
29 Sept 20213.00003.00002.85002.86002.86001,760,100
28 Sept 20213.00003.03002.94002.96002.96001,910,800
27 Sept 20212.88003.10002.87003.04003.04002,504,100
24 Sept 20212.88002.94002.84002.86002.86001,538,700
23 Sept 20212.83002.91002.77002.91002.91001,377,800
22 Sept 20212.82002.89002.80002.81002.8100975,900
21 Sept 20212.81002.90002.80002.85002.85001,184,100
20 Sept 20212.79002.91002.76002.80002.80002,211,500
17 Sept 20212.81002.91002.73002.90002.90004,996,900
16 Sept 20212.76002.83002.70002.82002.82001,101,300
15 Sept 20212.77002.83002.72002.78002.78001,459,800
14 Sept 20212.92002.95002.75002.75002.75001,972,400
13 Sept 20212.88003.00002.84002.92002.92001,886,800
10 Sept 20213.02003.02002.88002.88002.88001,326,400
09 Sept 20212.97003.05502.93002.95002.95001,794,300
08 Sept 20213.01003.03002.89002.94002.94001,642,300
07 Sept 20213.05003.13002.95002.98002.98001,464,600
03 Sept 20213.09003.10002.95003.03003.03002,756,400
02 Sept 20213.06003.15003.01003.14003.14003,140,200
01 Sept 20212.92003.07002.92003.05003.05002,757,000
31 Aug 20212.83002.99002.82002.94002.94002,458,800
30 Aug 20212.79002.90002.78102.82002.82001,991,500
27 Aug 20212.65002.87002.62002.85002.85003,670,200
26 Aug 20212.68002.77002.60002.61002.61001,610,700
25 Aug 20212.63002.74002.57002.68002.68001,617,800
24 Aug 20212.70002.74002.57002.61002.61001,549,700
23 Aug 20212.56002.68502.51002.66002.66002,295,000
20 Aug 20212.36002.52002.36002.51002.51002,306,400
19 Aug 20212.43002.49002.35002.35002.35003,242,800
18 Aug 20212.56002.58002.41002.43002.43002,981,000
17 Aug 20212.41002.56002.40302.56002.56001,928,000
16 Aug 20212.50002.51502.43002.43002.43002,359,900
13 Aug 20212.63002.64002.51002.52002.52001,773,800
12 Aug 20212.62002.66002.54002.63002.63001,800,800
11 Aug 20212.69002.72502.53002.57002.57003,692,700
10 Aug 20212.77002.77002.61002.64002.64003,409,200
09 Aug 20212.76002.82002.70002.73002.73004,486,300
06 Aug 20212.78002.86902.72002.74002.74003,801,100
05 Aug 20212.41002.87002.41002.87002.87005,763,300
04 Aug 20212.54002.66002.48002.48002.48002,639,500
03 Aug 20212.61002.63502.49002.57002.57002,047,400
02 Aug 20212.50002.62502.46002.60002.60001,824,100
30 Jul 20212.54002.58002.45002.47002.47002,027,400
29 Jul 20212.63002.67502.52002.52002.52002,451,800
28 Jul 20212.54002.64002.51002.64002.64002,948,300
27 Jul 20212.47002.58002.36002.53002.53005,059,000
26 Jul 20212.48002.56002.43002.47002.47005,013,400
23 Jul 20212.60002.61002.47002.47002.47006,169,400
22 Jul 20212.74002.74002.55002.55002.55007,261,500
21 Jul 20212.68002.78002.57002.70002.700012,559,200
20 Jul 20212.90002.92602.66002.67002.670011,442,400
19 Jul 20213.03003.04002.84002.88002.88006,784,500
16 Jul 20213.47003.47003.10003.10003.10007,043,000
15 Jul 20213.50003.59703.31003.32003.32003,159,300
14 Jul 20213.33003.62703.32003.54003.54008,697,900
13 Jul 20213.31003.36003.26003.33003.33002,925,300
12 Jul 20213.41003.44003.27003.34003.34003,262,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...