Akebia Therapeutics Inc (AKBA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.555555555556 | 1.8 | 1.9 | 1.74 | 2467544 | 1.81009579 | CS |
| 4 | -0.35 | -16.2037037037 | 2.16 | 2.215 | 1.74 | 2010235 | 1.96802127 | CS |
| 12 | -0.25 | -12.1359223301 | 2.06 | 2.41 | 1.715 | 2191379 | 1.98573832 | CS |
| 26 | 0.28 | 18.3006535948 | 1.53 | 2.41 | 1.24 | 2009172 | 1.82632352 | CS |
| 52 | 0.04 | 2.25988700565 | 1.77 | 2.48 | 0.8 | 2898078 | 1.59958482 | CS |
| 156 | -0.66 | -26.7206477733 | 2.47 | 2.93 | 0.241 | 3541317 | 0.98744395 | CS |
| 260 | -7.28 | -80.0880088009 | 9.09 | 13.78 | 0.241 | 3683015 | 2.16177462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.8 | -0.05 | -2.70 | 1.85 | 1.875 | 1.79 | 2207116 |
| 1740785700 | 1.85 | 0.02 | 1.09 | 1.82 | 1.87 | 1.81 | 1859754 |
| 1740699300 | 1.83 | 0.03 | 1.67 | 1.8 | 1.9 | 1.8 | 1913824 |
| 1740612900 | 1.8 | -0.02 | -1.10 | 1.83 | 1.8588 | 1.78 | 3570149 |
| 1740526500 | 1.82 | 0.05 | 2.82 | 1.78 | 1.84 | 1.76 | 2479528 |
| 1740440100 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8182 | 1.74 | 2514464 |
| 1740180900 | 1.8 | -0.11 | -5.76 | 1.94 | 1.94 | 1.78 | 3987833 |
| 1740094500 | 1.91 | -0.07 | -3.54 | 1.97 | 1.98 | 1.875 | 2546165 |
| 1740008100 | 1.98 | -0.09 | -4.35 | 2.07 | 2.08 | 1.97 | 1654883 |
| 1739921700 | 2.07 | -0.06 | -2.82 | 2.12 | 2.1349999 | 2.07 | 1236345 |
| 1739576100 | 2.13 | -0.01 | -0.47 | 2.13 | 2.17 | 2.11 | 1310106 |
| 1739489700 | 2.14 | 0.03 | 1.42 | 2.11 | 2.14 | 2.07 | 1536373 |
| 1739403300 | 2.11 | 0.01 | 0.48 | 2.08 | 2.12 | 2.08 | 1272768 |
| 1739316900 | 2.1 | 0 | 0.00 | 2.09 | 2.12 | 2.08 | 1422853 |
| 1739230500 | 2.1 | -0.04 | -1.87 | 2.14 | 2.15 | 2.09 | 1686110 |
| 1738971300 | 2.14 | -0.02 | -0.93 | 2.17 | 2.19 | 2.12 | 1436649 |
| 1738884900 | 2.16 | -0.01 | -0.46 | 2.19 | 2.215 | 2.16 | 1094254 |
| 1738798500 | 2.17 | 0.03 | 1.40 | 2.15 | 2.1725 | 2.12 | 1095523 |
| 1738712100 | 2.14 | 0.02 | 0.94 | 2.13 | 2.18 | 2.125 | 1343356 |
| 1738625700 | 2.12 | -0.12 | -5.36 | 2.16 | 2.19 | 2.07 | 4233521 |
| 1738366500 | 2.24 | -0.06 | -2.61 | 2.3 | 2.35 | 2.22 | 1839909 |
| 1738280100 | 2.3 | 0 | 0.00 | 2.3 | 2.35 | 2.29 | 1089620 |
| 1738193700 | 2.3 | 0.01 | 0.44 | 2.29 | 2.33 | 2.23 | 1719774 |
| 1738107300 | 2.29 | -0.01 | -0.43 | 2.3 | 2.35 | 2.24 | 1645343 |
| 1738020900 | 2.3 | -0.08 | -3.36 | 2.36 | 2.41 | 2.2799999 | 2140616 |
| 1737761700 | 2.38 | -0.01 | -0.42 | 2.4 | 2.4049999 | 2.36 | 1610603 |
| 1737675300 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1737588900 | 2.39 | 0.02 | 0.84 | 2.395 | 2.4 | 2.3111 | 2964283 |
| 1737502500 | 2.37 | 0.3 | 14.49 | 2.11 | 2.37 | 2.07 | 5568488 |
| 1737156900 | 2.07 | 0.14 | 7.25 | 1.95 | 2.09 | 1.92 | 6518088 |
| 1737070500 | 1.93 | -0.01 | -0.52 | 1.95 | 1.95 | 1.9 | 1398980 |
| 1736984100 | 1.94 | 0.05 | 2.65 | 1.93 | 2 | 1.9 | 1974055 |
| 1736897700 | 1.89 | 0.02 | 1.07 | 1.9 | 1.92 | 1.86 | 2196264 |
| 1736811300 | 1.87 | 0.12 | 6.86 | 1.74 | 1.975 | 1.715 | 3968628 |
| 1736552100 | 1.75 | -0.04 | -2.23 | 1.78 | 1.78 | 1.73 | 2273798 |
| 1736379300 | 1.79 | -0.07 | -3.76 | 1.84 | 1.86 | 1.78 | 1531458 |
| 1736292900 | 1.86 | -0.01 | -0.53 | 1.87 | 1.905 | 1.84 | 2016510 |
| 1736206500 | 1.87 | -0.05 | -2.60 | 1.92 | 1.9288 | 1.86 | 1819237 |
| 1735947300 | 1.92 | 0.02 | 1.05 | 1.9 | 1.94 | 1.87 | 1937086 |
| 1735860900 | 1.9 | 0 | 0.00 | 1.9 | 1.94 | 1.87 | 1846669 |
| 1735688100 | 1.9 | 0.05 | 2.70 | 1.88 | 1.92 | 1.835 | 1782482 |
| 1735601700 | 1.85 | -0.1 | -5.13 | 1.9 | 1.94 | 1.85 | 2389439 |
| 1735342500 | 1.95 | 0.02 | 1.04 | 1.92 | 1.975 | 1.91 | 1633379 |
| 1735256100 | 1.93 | 0.07 | 3.76 | 1.86 | 1.93 | 1.85 | 1662429 |
| 1735077840 | 1.86 | 0.01 | 0.54 | 1.86 | 1.87 | 1.83 | 513303 |
| 1734996900 | 1.85 | 0.02 | 1.09 | 1.88 | 1.88 | 1.81 | 1569353 |
| 1734737700 | 1.83 | 0.04 | 2.23 | 1.77 | 1.87 | 1.75 | 5911427 |
| 1734651300 | 1.79 | 0.03 | 1.70 | 1.77 | 1.82 | 1.745 | 1581535 |
| 1734564900 | 1.76 | -0.11 | -5.88 | 1.88 | 1.9 | 1.74 | 2684459 |
| 1734478500 | 1.87 | 0.03 | 1.63 | 1.86 | 1.89 | 1.815 | 1520469 |
| 1734392100 | 1.84 | -0.01 | -0.54 | 1.84 | 1.9 | 1.81 | 1816308 |
| 1734132900 | 1.85 | 0.03 | 1.65 | 1.84 | 1.86 | 1.79 | 1760705 |
| 1734046500 | 1.82 | -0.1 | -5.21 | 1.9 | 1.92 | 1.82 | 2429084 |
| 1733960100 | 1.92 | -0.06 | -3.03 | 1.95 | 1.955 | 1.86 | 3123420 |
| 1733873700 | 1.98 | -0.06 | -2.94 | 2.0299999 | 2.05 | 1.97 | 1960239 |
| 1733787300 | 2.04 | -0.01 | -0.49 | 2.06 | 2.08 | 2.0299999 | 1742570 |
| 1733528100 | 2.05 | 0.03 | 1.49 | 2.02 | 2.0888 | 2.0011 | 1543123 |
| 1733441700 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.04 | 1.99 | 1245447 |
| 1733355300 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.06 | 1.99 | 1624744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
