Akebia Therapeutics Inc. (AX9)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.129 | -6.9994574064 | 1.843 | 1.854 | 1.689 | 1650 | 1.81048485 | DE |
| 4 | 0.014 | 0.823529411765 | 1.7 | 1.88 | 1.633 | 2210 | 1.80067486 | DE |
| 12 | 0.476 | 38.4491114701 | 1.238 | 2.0539999 | 1.237 | 4112 | 1.75032718 | DE |
| 26 | 0.756 | 78.9144050104 | 0.958 | 2.0539999 | 0.958 | 4091 | 1.492964 | DE |
| 52 | 0.276 | 19.1933240612 | 1.438 | 3.1 | 0.753 | 7624 | 1.487159 | DE |
| 156 | 0.528 | 44.5193929174 | 1.186 | 3.1 | 0.753 | 6640 | 1.45435182 | DE |
| 260 | 0.528 | 44.5193929174 | 1.186 | 3.1 | 0.753 | 6640 | 1.45435182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.689 | -0.06 | -3.49 | 1.689 | 1.689 | 1.689 | 192 |
| 1736458020 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1736371620 | 1.75 | -0.05 | -2.78 | 1.75 | 1.75 | 1.75 | 2200 |
| 1736285220 | 1.8 | -0.03 | -1.75 | 1.8 | 1.8 | 1.8 | 1000 |
| 1736198820 | 1.832 | -0.02 | -1.19 | 1.832 | 1.832 | 1.832 | 200 |
| 1735939620 | 1.854 | 0.02 | 0.82 | 1.843 | 1.854 | 1.842 | 3200 |
| 1735853220 | 1.839 | -0.01 | -0.49 | 1.797 | 1.86 | 1.797 | 3400 |
| 1735594020 | 1.848 | 0.02 | 0.93 | 1.848 | 1.848 | 1.848 | 1381 |
| 1735334820 | 1.831 | 0.04 | 2.35 | 1.88 | 1.88 | 1.83 | 8746 |
| 1734989220 | 1.789 | 0.09 | 5.48 | 1.82 | 1.82 | 1.789 | 2275 |
| 1734730020 | 1.696 | -0.02 | -1.05 | 1.688 | 1.696 | 1.633 | 1915 |
| 1734643620 | 1.714 | 0.01 | 0.82 | 1.714 | 1.714 | 1.714 | 978 |
| 1734557220 | 1.7 | -0.08 | -4.33 | 1.7 | 1.7 | 1.7 | 1000 |
| 1734470820 | 1.777 | 0.04 | 2.30 | 1.772 | 1.777 | 1.772 | 1050 |
| 1734384420 | 1.737 | 0 | 0.00 | 1.737 | 1.737 | 1.737 | 0 |
| 1734125220 | 1.737 | -0.06 | -3.07 | 1.7 | 1.737 | 1.7 | 1387 |
| 1734038820 | 1.792 | -0.01 | -0.44 | 1.841 | 1.841 | 1.786 | 1900 |
| 1733952420 | 1.8 | -0.1 | -5.41 | 1.799 | 1.8 | 1.799 | 2116 |
| 1733866020 | 1.903 | -0.07 | -3.40 | 1.903 | 1.903 | 1.903 | 1700 |
| 1733779620 | 1.97 | 0.04 | 2.18 | 1.942 | 1.97 | 1.942 | 2000 |
| 1733520420 | 1.928 | 0.04 | 2.12 | 1.875 | 1.928 | 1.875 | 1013 |
| 1733434020 | 1.888 | -0.05 | -2.78 | 1.853 | 1.888 | 1.82 | 3000 |
| 1733347620 | 1.942 | -0.03 | -1.42 | 1.942 | 1.942 | 1.942 | 2000 |
| 1733261220 | 1.97 | -0.06 | -2.76 | 2.0059999 | 2.0259999 | 1.964 | 6951 |
| 1733174820 | 2.0259999 | 0.1 | 5.19 | 2.0539999 | 2.0539999 | 2.0259999 | 4100 |
| 1732915620 | 1.926 | 0 | 0.00 | 1.926 | 1.926 | 1.926 | 0 |
| 1732829220 | 1.926 | 0 | 0.00 | 1.926 | 1.926 | 1.926 | 0 |
| 1732742820 | 1.926 | -0.07 | -3.70 | 1.926 | 1.926 | 1.926 | 350 |
| 1732656420 | 2 | 0.17 | 9.05 | 2 | 2 | 2 | 273 |
| 1732570020 | 1.834 | 0.02 | 0.94 | 1.834 | 1.834 | 1.834 | 1558 |
| 1732310820 | 1.817 | 0.1 | 5.64 | 1.804 | 1.817 | 1.804 | 475 |
| 1732224420 | 1.72 | 0.04 | 2.32 | 1.72 | 1.72 | 1.72 | 17953 |
| 1732138020 | 1.681 | -0.03 | -1.75 | 1.69 | 1.69 | 1.681 | 2360 |
| 1732051620 | 1.711 | -0.07 | -4.15 | 1.711 | 1.711 | 1.711 | 13 |
| 1731965160 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731705960 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731619560 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731533160 | 1.785 | -0.02 | -0.83 | 1.87 | 1.87 | 1.785 | 3600 |
| 1731446820 | 1.8 | -0.06 | -2.96 | 1.809 | 1.809 | 1.8 | 9500 |
| 1731360420 | 1.855 | 0.05 | 3.00 | 1.825 | 1.875 | 1.794 | 9097 |
| 1731101220 | 1.801 | 0.08 | 4.71 | 1.72 | 1.801 | 1.72 | 3900 |
| 1731014760 | 1.72 | -0.13 | -7.03 | 1.92 | 1.92 | 1.493 | 15646 |
| 1730928360 | 1.85 | 0.19 | 11.71 | 1.719 | 1.85 | 1.6399999 | 27264 |
| 1730841960 | 1.656 | -0.02 | -0.90 | 1.724 | 1.729 | 1.619 | 17422 |
| 1730755560 | 1.671 | 0.08 | 5.09 | 1.665 | 1.694 | 1.665 | 5650 |
| 1730496360 | 1.59 | 0.02 | 1.27 | 1.59 | 1.59 | 1.59 | 600 |
| 1730409960 | 1.57 | -0.01 | -0.38 | 1.528 | 1.57 | 1.528 | 2500 |
| 1730323560 | 1.576 | 0.07 | 4.93 | 1.54 | 1.576 | 1.54 | 4840 |
| 1730237160 | 1.502 | -0.02 | -1.57 | 1.502 | 1.502 | 1.502 | 2000 |
| 1730150760 | 1.526 | 0.03 | 2.35 | 1.526 | 1.526 | 1.526 | 25 |
| 1729888020 | 1.491 | 0.05 | 3.25 | 1.491 | 1.491 | 1.491 | 600 |
| 1729801560 | 1.444 | -0.01 | -0.76 | 1.444 | 1.444 | 1.444 | 550 |
| 1729715160 | 1.455 | -0.04 | -2.94 | 1.555 | 1.555 | 1.455 | 10407 |
| 1729628760 | 1.499 | 0.26 | 21.18 | 1.316 | 1.499 | 1.31 | 6079 |
| 1729542360 | 1.237 | -0 | -0.08 | 1.237 | 1.237 | 1.237 | 430 |
| 1729283160 | 1.238 | 0.06 | 5.00 | 1.238 | 1.238 | 1.238 | 791 |
| 1729196760 | 1.179 | 0 | 0.00 | 1.179 | 1.179 | 1.179 | 0 |
| 1729110360 | 1.179 | -0.02 | -1.26 | 1.179 | 1.179 | 1.179 | 700 |
| 1729024020 | 1.194 | 0 | 0.00 | 1.194 | 1.194 | 1.194 | 0 |
| 1728937620 | 1.194 | -0 | -0.33 | 1.194 | 1.194 | 1.194 | 1900 |
| 1728678360 | 1.198 | 0.01 | 0.50 | 1.198 | 1.198 | 1.198 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
