Akebia Therapeutics Inc. (AX9)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.32964472918 | 1.717 | 1.717 | 1.717 | 1500 | 1.717 | DE |
| 4 | -0.441 | -20.0636942675 | 2.198 | 39.119999 | 1.693 | 6285 | 1.88889274 | DE |
| 12 | 0.057 | 3.35294117647 | 1.7 | 39.119999 | 1.633 | 4125 | 1.95819479 | DE |
| 26 | 0.505 | 40.3354632588 | 1.252 | 39.119999 | 1.179 | 3941 | 1.83006715 | DE |
| 52 | 0.397 | 29.1911764706 | 1.36 | 39.119999 | 0.753 | 7918 | 1.5348846 | DE |
| 156 | 0.571 | 48.1450252951 | 1.186 | 39.119999 | 0.753 | 6472 | 1.49538225 | DE |
| 260 | 0.571 | 48.1450252951 | 1.186 | 39.119999 | 0.753 | 6472 | 1.49538225 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 1.717 | 0 | 0.00 | 1.717 | 1.717 | 1.717 | 0 |
| 1741296420 | 1.717 | 0 | 0.00 | 1.717 | 1.717 | 1.717 | 0 |
| 1741210020 | 1.717 | 0 | 0.00 | 1.717 | 1.717 | 1.717 | 0 |
| 1741123620 | 1.717 | 0 | 0.00 | 1.717 | 1.717 | 1.717 | 0 |
| 1741037220 | 1.717 | 0 | 0.00 | 1.717 | 1.717 | 1.717 | 0 |
| 1740778020 | 1.717 | -0.09 | -4.98 | 1.717 | 1.717 | 1.717 | 1500 |
| 1740691620 | 1.807 | 0.11 | 6.73 | 1.807 | 1.807 | 1.807 | 2000 |
| 1740605220 | 1.693 | 0 | 0.00 | 1.693 | 1.693 | 1.693 | 0 |
| 1740518820 | 1.693 | 0 | 0.00 | 1.693 | 1.693 | 1.693 | 0 |
| 1740432420 | 1.693 | -0.04 | -2.08 | 1.722 | 1.722 | 1.693 | 2200 |
| 1740173220 | 1.729 | -0.09 | -5.00 | 1.8 | 1.8 | 1.701 | 13110 |
| 1740086820 | 1.82 | -0.12 | -6.09 | 1.82 | 1.82 | 1.82 | 27473 |
| 1740000420 | 1.938 | -0.06 | -2.86 | 1.968 | 1.968 | 1.938 | 2150 |
| 1739914020 | 1.995 | -0.09 | -4.36 | 1.995 | 1.995 | 1.995 | 4 |
| 1739827620 | 2.086 | 0.07 | 3.47 | 2.086 | 2.086 | 2.086 | 42 |
| 1739568420 | 2.016 | -0.04 | -1.75 | 2.06 | 2.06 | 2.016 | 1200 |
| 1739482020 | 2.052 | 0 | 0.00 | 2.052 | 2.052 | 2.052 | 0 |
| 1739395620 | 2.052 | 0 | 0.00 | 2.052 | 2.052 | 2.052 | 0 |
| 1739309220 | 2.052 | 0 | 0.00 | 2.052 | 2.052 | 2.052 | 0 |
| 1739222820 | 2.052 | 0 | 0.20 | 2.028 | 2.052 | 1.83 | 18021 |
| 1738963620 | 2.048 | 0.05 | 2.30 | 2.198 | 2.2 | 2.048 | 7704 |
| 1738877220 | 2.0019999 | 0 | 0.00 | 2.0019999 | 2.0019999 | 2.0019999 | 0 |
| 1738790820 | 2.0019999 | -0.05 | -2.25 | 2.0019999 | 2.0019999 | 2.0019999 | 350 |
| 1738704420 | 2.048 | -0.04 | -1.82 | 2.1 | 2.1 | 2.048 | 820 |
| 1738618020 | 2.086 | -0.13 | -5.87 | 2.088 | 2.088 | 2.086 | 1605 |
| 1738358820 | 2.216 | 0 | 0.18 | 2.216 | 2.216 | 2.216 | 300 |
| 1738272420 | 2.212 | 0.08 | 3.56 | 2.124 | 2.212 | 2.124 | 988 |
| 1738186020 | 2.136 | -0.07 | -3.17 | 2.136 | 2.136 | 2.136 | 1330 |
| 1738099620 | 2.206 | 0 | 0.00 | 2.206 | 2.206 | 2.206 | 0 |
| 1738013220 | 2.206 | -0.1 | -4.34 | 2.238 | 2.2999999 | 2.14 | 19650 |
| 1737754020 | 2.306 | 0.08 | 3.59 | 2.314 | 2.3159999 | 2.2999999 | 920 |
| 1737667620 | 2.226 | -0.01 | -0.63 | 2.202 | 2.2839999 | 2.132 | 1102 |
| 1737581220 | 2.24 | -0.01 | -0.44 | 2.3319999 | 2.3319999 | 2.24 | 2125 |
| 1737494820 | 2.25 | 0.29 | 14.50 | 2.056 | 2.274 | 2.04 | 18430 |
| 1737408420 | 1.965 | -0.07 | -3.58 | 1.965 | 1.965 | 1.965 | 20 |
| 1737149220 | 2.0379999 | 0.18 | 9.51 | 1.892 | 2.0379999 | 1.892 | 600 |
| 1737062820 | 1.861 | 0.03 | 1.42 | 1.851 | 1.861 | 1.851 | 3000 |
| 1736976420 | 1.835 | 0.01 | 0.33 | 1.87 | 1.87 | 1.835 | 1352 |
| 1736890020 | 1.829 | 0 | 0.00 | 1.829 | 1.829 | 1.829 | 0 |
| 1736803620 | 1.829 | 0.14 | 8.29 | 1.6439999 | 1.885 | 1.639 | 16300 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
