Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Akebia Therapeutics Inc. | AX9 | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| 0.045 | 4.53% | 1.038 | 17:50:14 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.997 | 0.992 | 1.039 | 1.038 | 0.993 |
AX9 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.01 | 1.05 | 0.9395 | 0.977823 | 3,924 | 0.028 | 2.77% |
| 1 Month | 1.213 | 1.39 | 0.9395 | 1.11 | 7,403 | -0.175 | -14.43% |
| 3 Months | 1.358 | 3.10 | 0.9395 | 1.54 | 17,517 | -0.32 | -23.56% |
| 6 Months | 0.963 | 3.10 | 0.9395 | 1.51 | 10,479 | 0.075 | 7.79% |
| 1 Year | 1.186 | 3.10 | 0.768 | 1.48 | 8,686 | -0.148 | -12.48% |
| 3 Years | 1.186 | 3.10 | 0.768 | 1.48 | 8,686 | -0.148 | -12.48% |
| 5 Years | 1.186 | 3.10 | 0.768 | 1.48 | 8,686 | -0.148 | -12.48% |
AX9 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.039 | 0.01 | 0.78% | 0.997 | 1.039 | 0.992 | 7,000 |
| May 30 2024 | 1.031 | 0.09 | 9.68% | 1.031 | 1.031 | 1.031 | 500 |
| May 29 2024 | 0.94 | -0.02 | -2.08% | 0.9395 | 0.94 | 0.9395 | 6,200 |
| May 28 2024 | 0.96 | -0.09 | -8.57% | 0.977 | 0.977 | 0.96 | 5,400 |
| May 27 2024 | 1.05 | 0.05 | 5.21% | 1.001 | 1.05 | 1.001 | 2,931 |
| May 24 2024 | 0.998 | 0.0015 | 0.15% | 1.01 | 1.011 | 0.998 | 4,590 |
| May 23 2024 | 0.9965 | -0.0445 | -4.27% | 0.9965 | 0.9965 | 0.9965 | 702 |
| May 22 2024 | 1.041 | 0.00 | 0.48% | 1.032 | 1.041 | 1.032 | 3,875 |
| May 21 2024 | 1.036 | -0.05 | -4.87% | 1.019 | 1.061 | 1.019 | 3,776 |
| May 20 2024 | 1.089 | 0.02 | 1.78% | 1.038 | 1.089 | 1.038 | 2,407 |
| May 17 2024 | 1.07 | -0.03 | -2.64% | 1.05 | 1.07 | 1.046 | 10,748 |
| May 16 2024 | 1.099 | 0.03 | 3.29% | 1.076 | 1.099 | 1.076 | 984 |
| May 15 2024 | 1.064 | -0.06 | -5.42% | 1.13 | 1.131 | 1.064 | 26,100 |
| May 14 2024 | 1.125 | -0.05 | -3.85% | 1.165 | 1.165 | 1.125 | 8,650 |
| May 13 2024 | 1.17 | 0.04 | 3.91% | 1.166 | 1.17 | 1.112 | 667 |
| May 10 2024 | 1.126 | -0.04 | -3.26% | 1.165 | 1.188 | 1.126 | 38,519 |
| May 09 2024 | 1.164 | -0.10 | -7.69% | 1.101 | 1.164 | 1.014 | 10,325 |
| May 08 2024 | 1.261 | -0.08 | -5.61% | 1.323 | 1.323 | 1.242 | 5,807 |
| May 07 2024 | 1.336 | -0.05 | -3.75% | 1.388 | 1.39 | 1.336 | 2,744 |
| May 06 2024 | 1.388 | 0.11 | 8.35% | 1.34 | 1.388 | 1.34 | 4,729 |
| May 03 2024 | 1.281 | 0.10 | 8.74% | 1.213 | 1.286 | 1.213 | 8,412 |
| May 02 2024 | 1.178 | 0.01 | 1.29% | 1.154 | 1.178 | 1.154 | 1,312 |
