UK markets closed

Akebia Therapeutics, Inc. (AKBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3100+0.0100 (+3.33%)
At close: 04:00PM EST
0.3190 +0.01 (+2.90%)
After hours: 07:50PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.29800.31800.29800.31000.3100681,600
08 Dec 20220.30900.31000.29300.30000.30001,786,800
07 Dec 20220.29300.30800.28100.30000.30002,899,800
06 Dec 20220.29000.29500.28100.28500.28502,378,900
05 Dec 20220.28100.30000.28100.29200.29202,185,200
02 Dec 20220.29700.30000.27900.29000.29001,831,700
01 Dec 20220.27000.29500.26600.29200.29201,297,100
30 Nov 20220.25000.28000.25000.27100.27102,298,800
29 Nov 20220.25500.25900.24300.25000.2500996,200
28 Nov 20220.26000.26000.25000.25100.2510947,200
25 Nov 20220.25900.26500.25300.25600.2560773,200
23 Nov 20220.26000.26700.25300.26100.2610720,300
22 Nov 20220.26000.27000.25200.26000.26001,341,000
21 Nov 20220.25800.26500.25000.25500.25501,053,800
18 Nov 20220.25100.26400.24600.26000.26001,128,400
17 Nov 20220.25700.26900.24300.25000.25002,944,900
16 Nov 20220.27000.27000.25100.25200.25201,246,700
15 Nov 20220.26200.27500.25200.25700.25701,414,200
14 Nov 20220.28000.28000.25500.26200.26201,483,000
11 Nov 20220.28000.28800.26000.28000.28001,396,900
10 Nov 20220.25000.27600.25000.27400.2740990,500
09 Nov 20220.26000.26700.25000.25500.2550864,600
08 Nov 20220.28500.28500.26000.27300.2730773,400
07 Nov 20220.27000.28800.25200.28700.2870828,000
04 Nov 20220.26000.28000.25700.27100.27101,676,700
03 Nov 20220.25600.32000.25600.28500.28503,505,300
02 Nov 20220.26400.28000.26000.26600.2660737,700
01 Nov 20220.26100.27500.25600.27100.2710896,200
31 Oct 20220.26800.27300.25000.25500.2550956,900
28 Oct 20220.27800.28700.26000.26000.26001,206,600
27 Oct 20220.27000.28300.26400.27200.27201,058,900
26 Oct 20220.26000.27800.26000.26700.2670987,600
25 Oct 20220.25000.27000.25000.26800.2680676,100
24 Oct 20220.26500.26600.24100.25300.25301,288,700
21 Oct 20220.27100.27200.25600.26000.26001,200,500
20 Oct 20220.27600.28200.27000.27100.2710568,700
19 Oct 20220.30000.30500.27100.27100.27102,004,100
18 Oct 20220.29700.31000.29000.29100.2910831,300
17 Oct 20220.29300.30900.28400.29500.2950863,800
14 Oct 20220.29500.31000.28100.28900.28901,012,700
13 Oct 20220.28000.30000.28000.28700.28701,004,200
12 Oct 20220.29000.29500.28000.28500.2850733,200
11 Oct 20220.29000.31500.28000.29500.29501,728,400
10 Oct 20220.31000.31300.29000.29500.29501,584,600
07 Oct 20220.33900.34200.30000.30000.30001,679,300
06 Oct 20220.32000.36000.31800.33000.33001,191,100
05 Oct 20220.31200.32800.31000.31600.31601,137,900
04 Oct 20220.31400.33300.31400.32300.3230906,300
03 Oct 20220.31500.33000.31000.31400.3140743,800
30 Sept 20220.32200.32900.30500.31600.31601,017,300
29 Sept 20220.32000.33000.30000.30000.30001,086,200
28 Sept 20220.31900.34500.31000.33000.33001,119,000
27 Sept 20220.33000.33300.30300.30400.30401,647,600
26 Sept 20220.32000.33000.30300.30800.30801,119,800
23 Sept 20220.31700.33100.30100.32000.32002,085,500
22 Sept 20220.36000.36000.32200.33200.33201,855,700
21 Sept 20220.35700.36900.35100.35400.3540831,000
20 Sept 20220.35500.37100.35300.36500.36501,333,300
19 Sept 20220.38600.38600.35500.36500.36502,023,400
16 Sept 20220.37100.39000.35200.38600.38601,561,300
15 Sept 20220.39000.39000.36600.37000.37001,346,900
14 Sept 20220.39200.39800.37300.38100.38101,247,400
13 Sept 20220.41000.41800.38700.38800.38802,440,300
12 Sept 20220.44000.44000.41300.42300.42301,783,400
09 Sept 20220.42100.44500.42100.43500.43501,667,700
08 Sept 20220.40700.45000.40100.43000.43003,908,800
07 Sept 20220.38300.41000.38100.40000.40003,391,300
06 Sept 20220.37000.38700.36500.38200.38202,272,100
02 Sept 20220.37600.38800.36800.38000.38001,252,800
01 Sept 20220.35700.37500.35200.37000.37001,286,300
31 Aug 20220.36300.37700.36000.36400.36401,210,700
30 Aug 20220.37600.37700.35200.35500.35501,610,300
29 Aug 20220.36000.37900.36000.36700.36701,773,400
26 Aug 20220.39700.40000.36900.37600.37602,274,000
25 Aug 20220.38800.41000.38800.40000.40002,056,200
24 Aug 20220.37000.40000.36400.39000.39002,668,700
23 Aug 20220.36600.38000.36500.37000.37001,316,100
22 Aug 20220.38500.38900.35200.37000.37003,220,500
19 Aug 20220.39900.40000.37500.38200.38203,088,600
18 Aug 20220.40600.41000.39100.40000.40003,296,200
17 Aug 20220.41500.41900.40100.40600.40602,372,100
16 Aug 20220.42000.43000.40000.41700.41703,073,800
15 Aug 20220.40900.41600.40600.41400.41402,136,600
12 Aug 20220.39800.41800.39800.41300.41302,091,200
11 Aug 20220.41500.42000.39500.39900.39903,186,500
10 Aug 20220.39500.42000.39000.41600.41603,686,900
09 Aug 20220.40500.40500.38000.40500.40505,517,200
08 Aug 20220.40000.41900.39400.40500.40504,925,300
05 Aug 20220.39800.41000.39000.39500.39506,811,800
04 Aug 20220.41000.42000.39200.41000.410010,785,000
03 Aug 20220.37100.40300.37100.39100.39107,586,400
02 Aug 20220.37900.39000.36500.37100.37108,453,900
01 Aug 20220.39100.40700.38000.38400.38402,658,000
29 Jul 20220.40000.40800.38500.39100.39104,693,000
28 Jul 20220.41100.41100.39100.39900.39901,291,900
27 Jul 20220.41700.41900.40000.41300.41301,148,300
26 Jul 20220.40000.41500.39000.40500.40502,049,300
25 Jul 20220.42000.42900.39600.40200.40203,506,600
22 Jul 20220.45000.45100.41400.42500.42502,517,800
21 Jul 20220.44200.45300.42600.44300.44302,527,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...