Akebia Therapeutics, Inc. (AX9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.2720 | 1.2740 | 1.2720 | 1.2740 | 1.2740 | 2,015 |
| 07 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 06 May 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
| 03 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 30 Apr 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
| 29 Apr 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
| 26 Apr 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 25 Apr 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| 24 Apr 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 23 Apr 2024 | 1.2410 | 1.2900 | 1.2410 | 1.2900 | 1.2900 | 2,015 |
| 22 Apr 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
| 19 Apr 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 18 Apr 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 17 Apr 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 16 Apr 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 15 Apr 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
| 12 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 11 Apr 2024 | 1.3830 | 1.4150 | 1.3830 | 1.4150 | 1.4150 | 2,250 |
| 10 Apr 2024 | 1.5230 | 1.5230 | 1.5200 | 1.5200 | 1.5200 | - |
| 09 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 08 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 05 Apr 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 04 Apr 2024 | 1.3320 | 1.3780 | 1.3300 | 1.3300 | 1.3300 | 4,550 |
| 03 Apr 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 02 Apr 2024 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 450 |
| 28 Mar 2024 | 2.4450 | 2.8500 | 1.6600 | 1.6600 | 1.6600 | 11,840 |
| 27 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 26 Mar 2024 | 1.9440 | 2.0300 | 1.7800 | 1.7800 | 1.7800 | 2,564 |
| 25 Mar 2024 | 2.0050 | 2.0050 | 1.9920 | 1.9920 | 1.9920 | - |
| 22 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 21 Mar 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 20 Mar 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 19 Mar 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| 18 Mar 2024 | 1.5560 | 1.8000 | 1.5560 | 1.8000 | 1.8000 | 2,000 |
| 15 Mar 2024 | 1.3820 | 1.4520 | 1.3800 | 1.4520 | 1.4520 | 1,500 |
| 14 Mar 2024 | 1.2760 | 1.2900 | 1.2760 | 1.2900 | 1.2900 | 980 |
| 13 Mar 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 12 Mar 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| 11 Mar 2024 | 1.3340 | 1.4840 | 1.3340 | 1.4840 | 1.4840 | 2,000 |
| 08 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 07 Mar 2024 | 1.3480 | 1.3480 | 1.3460 | 1.3460 | 1.3460 | - |
| 06 Mar 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 05 Mar 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 04 Mar 2024 | 1.5660 | 1.5860 | 1.5660 | 1.5860 | 1.5860 | 1,900 |
| 01 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 29 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 28 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 27 Feb 2024 | 1.3700 | 1.3700 | 1.3660 | 1.3660 | 1.3660 | - |
| 26 Feb 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 23 Feb 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 22 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 21 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 20 Feb 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 19 Feb 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 16 Feb 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 15 Feb 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 14 Feb 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 13 Feb 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| 12 Feb 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| 09 Feb 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| 08 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 07 Feb 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 06 Feb 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| 05 Feb 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| 02 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 01 Feb 2024 | 1.5420 | 1.5700 | 1.5420 | 1.5700 | 1.5700 | 220 |
| 31 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 30 Jan 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
| 29 Jan 2024 | 1.4760 | 1.4760 | 1.4680 | 1.4680 | 1.4680 | - |
| 26 Jan 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 25 Jan 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 24 Jan 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 23 Jan 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 22 Jan 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| 19 Jan 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| 18 Jan 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 17 Jan 2024 | 1.3180 | 1.3240 | 1.3180 | 1.3240 | 1.3240 | 325 |
| 16 Jan 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 15 Jan 2024 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 12 Jan 2024 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 10,000 |
| 11 Jan 2024 | 1.3940 | 1.4120 | 1.3940 | 1.4120 | 1.4120 | 1,000 |
| 10 Jan 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 09 Jan 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 08 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 05 Jan 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 04 Jan 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 03 Jan 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 02 Jan 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 29 Dec 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | - |
| 28 Dec 2023 | 1.0640 | 1.0680 | 1.0640 | 1.0680 | 1.0680 | 1,000 |
| 27 Dec 2023 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 22 Dec 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 21 Dec 2023 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 20 Dec 2023 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 19 Dec 2023 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 18 Dec 2023 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 15 Dec 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 14 Dec 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 13 Dec 2023 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.