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 | 0.049 | 3.72907153729 | 1.314 | 1.386 | 1.274 | 3225 | 1.33015504 | DE |
| 4 | 0.013 | 0.962962962963 | 1.35 | 1.386 | 0.985 | 5523 | 1.16520533 | DE |
| 12 | 0.366 | 36.7101303912 | 0.997 | 1.401 | 0.753 | 4764 | 1.10346265 | DE |
| 26 | 0.057 | 4.36447166922 | 1.306 | 3.1 | 0.753 | 11394 | 1.45840556 | DE |
| 52 | 0.177 | 14.9241146712 | 1.186 | 3.1 | 0.753 | 7750 | 1.42119869 | DE |
| 156 | 0.177 | 14.9241146712 | 1.186 | 3.1 | 0.753 | 7750 | 1.42119869 | DE |
| 260 | 0.177 | 14.9241146712 | 1.186 | 3.1 | 0.753 | 7750 | 1.42119869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 1.343 | 0 | 0.00 | 1.343 | 1.343 | 1.343 | 0 |
| 1724358420 | 1.343 | 0.07 | 5.42 | 1.307 | 1.3859999 | 1.307 | 7800 |
| 1724271960 | 1.274 | -0.05 | -3.92 | 1.274 | 1.274 | 1.274 | 750 |
| 1724185620 | 1.326 | 0 | 0.00 | 1.326 | 1.326 | 1.326 | 0 |
| 1724099220 | 1.326 | 0.02 | 1.53 | 1.32 | 1.339 | 1.32 | 2350 |
| 1723840020 | 1.306 | 0.1 | 8.29 | 1.314 | 1.314 | 1.306 | 2000 |
| 1723753560 | 1.206 | 0 | 0.00 | 1.206 | 1.206 | 1.206 | 0 |
| 1723667160 | 1.206 | 0 | 0.00 | 1.206 | 1.206 | 1.206 | 0 |
| 1723580760 | 1.206 | 0.05 | 4.42 | 1.194 | 1.206 | 1.194 | 5500 |
| 1723494360 | 1.155 | 0.11 | 10.95 | 0.9925 | 1.155 | 0.9925 | 9548 |
| 1723235220 | 1.0409999 | -0.06 | -5.19 | 1.062 | 1.062 | 1.0409999 | 2007 |
| 1723148820 | 1.098 | 0.07 | 6.40 | 1.0349999 | 1.106 | 1.0349999 | 20500 |
| 1723062360 | 1.032 | -0.04 | -3.55 | 1.0189999 | 1.032 | 1.0189999 | 2400 |
| 1722975960 | 1.07 | 0.04 | 3.88 | 1.07 | 1.07 | 1.07 | 400 |
| 1722889620 | 1.03 | -0.13 | -11.44 | 1.111 | 1.111 | 0.985 | 9290 |
| 1722630360 | 1.163 | -0.06 | -4.98 | 1.165 | 1.165 | 1.111 | 12545 |
| 1722544020 | 1.224 | -0.09 | -6.71 | 1.233 | 1.233 | 1.224 | 2440 |
| 1722457560 | 1.312 | -0.04 | -2.81 | 1.2609999 | 1.312 | 1.2609999 | 2970 |
| 1722371160 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1722284760 | 1.35 | -0.05 | -3.64 | 1.35 | 1.35 | 1.35 | 2350 |
| 1722025560 | 1.401 | 0 | 0.00 | 1.401 | 1.401 | 1.401 | 0 |
| 1721939160 | 1.401 | 0.07 | 5.58 | 1.33 | 1.401 | 1.33 | 11586 |
| 1721852820 | 1.327 | -0.03 | -2.07 | 1.367 | 1.367 | 1.324 | 1238 |
| 1721766420 | 1.355 | 0.13 | 10.34 | 1.3 | 1.355 | 1.3 | 2074 |
| 1721679960 | 1.228 | -0.04 | -3.31 | 1.228 | 1.228 | 1.228 | 800 |
| 1721420760 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1721334360 | 1.27 | -0.03 | -2.16 | 1.26 | 1.312 | 1.26 | 3440 |
| 1721248020 | 1.298 | -0.01 | -1.07 | 1.268 | 1.298 | 1.218 | 8000 |
| 1721161560 | 1.312 | 0.14 | 11.95 | 1.221 | 1.312 | 1.221 | 3824 |
| 1721075160 | 1.172 | 0.03 | 2.81 | 1.167 | 1.172 | 1.167 | 1500 |
| 1720815960 | 1.1399999 | -0.02 | -1.55 | 1.179 | 1.22 | 1.1399999 | 4700 |
| 1720729560 | 1.1579999 | 0.27 | 31.00 | 0.958 | 1.1579999 | 0.958 | 14724 |
| 1720643220 | 0.884 | 0 | 0.00 | 0.884 | 0.884 | 0.884 | 0 |
| 1720556820 | 0.884 | 0 | 0.00 | 0.884 | 0.884 | 0.884 | 0 |
| 1720470420 | 0.884 | 0 | 0.00 | 0.884 | 0.884 | 0.884 | 0 |
| 1720211220 | 0.884 | 0 | 0.00 | 0.884 | 0.884 | 0.884 | 0 |
| 1720124820 | 0.884 | 0 | 0.00 | 0.884 | 0.884 | 0.884 | 0 |
| 1720038420 | 0.884 | 0.005 | 0.57 | 0.884 | 0.884 | 0.884 | 187 |
| 1719952020 | 0.879 | -0.051 | -5.48 | 0.908 | 0.915 | 0.879 | 1450 |
| 1719865620 | 0.93 | -0.019 | -2.00 | 1 | 1.002 | 0.93 | 11235 |
| 1719606420 | 0.949 | 0.065 | 7.35 | 0.949 | 0.949 | 0.949 | 5000 |
| 1719520020 | 0.884 | 0.131 | 17.40 | 0.8735 | 0.937 | 0.8725 | 9668 |
| 1719433620 | 0.753 | -0.1065 | -12.39 | 0.8395 | 0.86 | 0.753 | 6900 |
| 1719347160 | 0.8595 | -0.0045 | -0.52 | 0.8595 | 0.8595 | 0.8595 | 1500 |
| 1719260820 | 0.864 | -0.017 | -1.93 | 0.8725 | 0.8725 | 0.864 | 3330 |
| 1719001620 | 0.881 | -0.019 | -2.11 | 0.881 | 0.881 | 0.881 | 150 |
| 1718915160 | 0.9 | -0.06 | -6.25 | 0.899 | 0.9 | 0.899 | 3300 |
| 1718828820 | 0.96 | 0.0075 | 0.79 | 0.96 | 0.96 | 0.96 | 300 |
| 1718742360 | 0.9525 | -0.0615 | -6.07 | 0.9555 | 0.9555 | 0.9525 | 5085 |
| 1718656020 | 1.014 | 0 | 0.00 | 1.014 | 1.014 | 1.014 | 0 |
| 1718396820 | 1.014 | -0.01 | -1.27 | 1.0289999 | 1.0289999 | 1.014 | 4200 |
| 1718310420 | 1.0269999 | 0.02 | 1.68 | 1.085 | 1.085 | 1.026 | 3950 |
| 1718224020 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1718137620 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1718051220 | 1.01 | 0.04 | 3.70 | 0.9805 | 1.01 | 0.9805 | 2624 |
| 1717792020 | 0.974 | -0.028 | -2.79 | 1.0069999 | 1.036 | 0.974 | 5810 |
| 1717705620 | 1.002 | -0 | -0.30 | 1.002 | 1.002 | 1.002 | 4000 |
| 1717619220 | 1.0049999 | -0.02 | -1.66 | 1 | 1.0049999 | 1 | 1500 |
| 1717532820 | 1.022 | -0.02 | -2.20 | 1.045 | 1.045 | 1.022 | 2500 |
| 1717446420 | 1.045 | 0.01 | 0.58 | 1.05 | 1.074 | 1.045 | 4700 |
| 1717187220 | 1.0389999 | 0.01 | 0.78 | 0.997 | 1.0389999 | 0.992 | 7000 |
| 1717100820 | 1.0309999 | 0.09 | 9.68 | 1.0309999 | 1.0309999 | 1.0309999 | 500 |
| 1717014420 | 0.94 | -0.02 | -2.08 | 0.9395 | 0.94 | 0.9395 | 6200 |
| 1716928020 | 0.96 | -0.09 | -8.57 | 0.977 | 0.977 | 0.96 | 5400 |
| 1716841560 | 1.05 | 0.05 | 5.21 | 1.0009999 | 1.05 | 1.0009999 | 2931 |
| 1716582420 | 0.998 | 0.0015 | 0.15 | 1.01 | 1.0109999 | 0.998 | 4590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
