U.S. Markets closed

Akebia Therapeutics, Inc. (AKBA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.4150-0.0250 (-1.02%)
At close: 2:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20202.44002.48002.37002.39002.39003,507,600
Sep 28, 20202.53002.53002.40002.44002.44004,211,700
Sep 25, 20202.48002.63502.45502.48002.48006,471,000
Sep 24, 20202.51002.54802.34002.46002.46005,772,400
Sep 23, 20202.79002.84002.52002.54002.540010,240,700
Sep 22, 20202.87002.88002.72002.79002.79006,178,100
Sep 21, 20202.77002.88002.66002.82002.820012,085,500
Sep 18, 20202.93002.97002.75002.80002.800030,763,800
Sep 17, 20202.68003.08002.62002.95002.950011,641,200
Sep 16, 20202.66002.72002.64002.67002.67003,974,300
Sep 15, 20202.73002.75002.62002.64002.64003,932,800
Sep 14, 20202.58002.72002.57002.70002.70005,993,100
Sep 11, 20202.65002.67002.49002.53002.53005,351,700
Sep 10, 20202.67002.75002.58002.60002.60008,428,600
Sep 09, 20202.60002.77002.54102.65002.65008,097,000
Sep 08, 20202.70002.76002.58002.60002.600010,684,300
Sep 04, 20202.83002.85002.46002.72002.720033,632,800
Sep 03, 20202.94003.00002.63002.65002.650081,420,200
Sep 02, 202010.010010.09009.580010.000010.00001,991,500
Sep 01, 202010.430010.58009.77509.95009.95001,364,200
Aug 31, 202010.330010.540010.090010.410010.41001,205,300
Aug 28, 202010.290010.340010.140010.280010.2800611,000
Aug 27, 202010.230010.430010.120010.180010.1800692,200
Aug 26, 202010.160010.41009.930010.140010.1400792,100
Aug 25, 20209.660010.43009.525010.170010.17001,582,100
Aug 24, 20209.960010.08009.60009.68009.6800823,200
Aug 21, 202010.760010.97009.81009.91009.91001,398,500
Aug 20, 202010.180011.260010.150010.840010.84002,238,000
Aug 19, 202010.680010.820010.230010.260010.2600653,600
Aug 18, 202010.710010.840010.530010.640010.6400774,800
Aug 17, 202010.600010.770010.470010.660010.66001,159,400
Aug 14, 202010.630010.810010.360010.530010.5300570,300
Aug 13, 202010.530010.830010.420010.630010.6300824,400
Aug 12, 202010.310010.53509.985010.500010.50001,461,500
Aug 11, 202010.140010.94609.886010.280010.28001,390,900
Aug 10, 202010.930011.400010.560010.670010.6700894,900
Aug 07, 202011.070011.570010.930010.980010.9800921,000
Aug 06, 202011.000011.220010.780011.060011.0600727,000
Aug 05, 202011.040011.230010.960011.150011.1500818,000
Aug 04, 202011.540011.640010.760010.940010.94001,266,700
Aug 03, 202011.250011.745011.200011.590011.59001,265,200
Jul 31, 202011.910011.920011.070011.170011.17001,004,800
Jul 30, 202011.580012.170011.575011.910011.9100711,900
Jul 29, 202011.690011.870011.600011.760011.7600759,000
Jul 28, 202012.000012.480011.620011.620011.6200972,900
Jul 27, 202011.820012.170011.810012.130012.1300793,400
Jul 24, 202011.804012.045011.301011.760011.7600756,100
Jul 23, 202012.260012.640011.880011.980011.9800779,400
Jul 22, 202012.440012.600012.110012.250012.2500475,500
Jul 21, 202012.880013.000012.280012.440012.4400939,600
Jul 20, 202012.800013.142012.440012.880012.88001,067,000
Jul 17, 202012.210012.745012.180012.360012.3600936,100
Jul 16, 202012.270012.312011.900012.280012.2800641,700
Jul 15, 202012.260012.450011.850012.350012.3500818,500
Jul 14, 202011.900012.240011.570011.910011.9100925,200
Jul 13, 202012.080012.490011.792011.830011.83001,182,600
Jul 10, 202012.500012.560011.950011.980011.9800863,800
Jul 09, 202013.020013.150012.360012.495012.4950935,900
Jul 08, 202013.080013.500012.860013.030013.03001,103,800
Jul 07, 202012.880013.710012.870013.030013.03001,787,800
Jul 06, 202013.400013.400012.750013.065013.06501,094,300
Jul 02, 202013.030013.300012.800013.080013.08001,275,800
Jul 01, 202013.520013.590012.085012.900012.90003,055,400
Jun 30, 202012.670013.680012.350013.580013.58002,480,900
Jun 29, 202012.060012.730011.830012.700012.70001,870,400
Jun 26, 202012.510012.600011.400011.680011.68005,722,000
Jun 25, 202012.240012.680012.050012.550012.55002,199,700
Jun 24, 202012.350012.680011.930012.310012.31001,315,200
Jun 23, 202012.700012.840012.435012.540012.54001,447,300
Jun 22, 202011.940012.570011.550012.550012.55001,383,300
Jun 19, 202012.560012.679011.800011.830011.83004,364,100
Jun 18, 202012.160012.620012.160012.610012.61001,128,000
Jun 17, 202012.300012.500012.040012.190012.1900868,900
Jun 16, 202012.350012.520012.030012.300012.30001,058,300
Jun 15, 202010.950012.130010.950012.130012.13001,389,400
Jun 12, 202010.950011.200010.560011.190011.19001,402,000
Jun 11, 202011.250011.380010.520010.530010.53001,237,900
Jun 10, 202012.090012.090011.370011.430011.4300842,800
Jun 09, 202011.730012.060011.430011.840011.84001,054,800
Jun 08, 202012.100012.180011.790011.820011.8200843,000
Jun 05, 202012.360012.640011.870011.955011.95501,200,700
Jun 04, 202011.850012.224011.735012.180012.18001,894,600
Jun 03, 202011.340011.970011.250011.885011.88501,863,000
Jun 02, 202011.090011.350010.640011.310011.31001,366,100
Jun 01, 202011.570011.900011.170011.170011.17001,151,300
May 29, 202011.620011.690010.970011.640011.64002,474,300
May 28, 202012.360012.570011.420011.510011.51001,185,000
May 27, 202012.160012.404011.710012.300012.30001,353,100
May 26, 202012.480012.725012.130012.150012.1500990,500
May 22, 202012.410012.420012.000012.160012.1600689,600
May 21, 202012.540012.620012.115012.425012.4250806,800
May 20, 202012.130012.755011.950012.640012.64001,289,600
May 19, 202012.060012.350011.870011.890011.89001,132,800
May 18, 202012.710013.020011.890012.100012.10001,696,700
May 15, 202012.200012.840012.120012.420012.42001,562,200
May 14, 202011.560012.155011.350012.120012.12001,906,400
May 13, 202011.500012.050011.340011.810011.81002,487,300
May 12, 202012.510012.950011.560011.565011.56506,806,100
May 11, 202011.930013.170011.880012.850012.85002,700,300
May 08, 202011.860012.220011.680011.980011.98002,062,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...