FinData: Historical Data for NASDAQ, AKBA

Saturday, 20 April 2024

Akebia Therapeutics Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.2948	0.3100	0.2806	0.2894	1,013,700
13/10/22	0.2800	0.3000	0.2800	0.2870	1,004,100
12/10/22	0.2900	0.2952	0.2802	0.2850	733,100
11/10/22	0.2900	0.3145	0.2800	0.2954	1,728,400
10/10/22	0.3102	0.3125	0.2900	0.2951	1,584,600
07/10/22	0.3388	0.3419	0.3001	0.3001	1,679,300
06/10/22	0.3200	0.3599	0.3181	0.3302	1,191,000
05/10/22	0.3116	0.3282	0.3100	0.3160	1,138,000
04/10/22	0.3140	0.3333	0.3140	0.3229	906,300
03/10/22	0.3150	0.3299	0.3100	0.3141	743,600
30/09/22	0.3217	0.3286	0.3050	0.3162	1,017,300
29/09/22	0.3201	0.3300	0.3001	0.3001	1,086,200
28/09/22	0.3188	0.3450	0.3100	0.3300	1,118,900
26/09/22	0.3200	0.3300	0.3025	0.3079	1,119,800
23/09/22	0.3200	0.3310	0.3005	0.3200	2,085,500
22/09/22	0.3600	0.3600	0.3220	0.3317	1,855,600
21/09/22	0.3570	0.3688	0.3505	0.3540	830,900
20/09/22	0.3530	0.3706	0.3530	0.3652	1,333,300
19/09/22	0.3856	0.3856	0.3550	0.3649	2,023,400
16/09/22	0.3714	0.3900	0.3520	0.3859	1,561,300
15/09/22	0.3900	0.3900	0.3660	0.3701	1,346,800
14/09/22	0.3921	0.3976	0.3730	0.3810	1,247,500
13/09/22	0.4100	0.4178	0.3865	0.3880	2,440,300
12/09/22	0.4399	0.4399	0.4130	0.4234	1,783,400
09/09/22	0.4211	0.4450	0.4211	0.4351	1,667,700
08/09/22	0.4070	0.4500	0.4009	0.4300	3,908,800
07/09/22	0.3833	0.4100	0.3812	0.4000	3,391,300
06/09/22	0.3701	0.3874	0.3650	0.3819	2,272,100
02/09/22	0.3756	0.3876	0.3680	0.3800	1,252,800
01/09/22	0.3571	0.3752	0.3516	0.3704	1,286,300
31/08/22	0.3625	0.3768	0.3600	0.3643	1,210,600
30/08/22	0.3768	0.3768	0.3523	0.3550	1,610,300
29/08/22	0.3600	0.3790	0.3600	0.3670	1,773,400
26/08/22	0.3971	0.4000	0.3685	0.3758	2,261,900
25/08/22	0.3876	0.4098	0.3876	0.4000	2,056,100
24/08/22	0.3700	0.3999	0.3639	0.3900	2,668,700
23/08/22	0.3658	0.3799	0.3651	0.3700	1,316,000
22/08/22	0.3848	0.3889	0.3515	0.3700	3,220,500
19/08/22	0.3990	0.3999	0.3751	0.3820	3,088,500
18/08/22	0.4099	0.4099	0.3905	0.4000	3,296,100
17/08/22	0.4152	0.4194	0.4011	0.4060	2,372,000
16/08/22	0.4200	0.4300	0.4002	0.4167	3,070,200
15/08/22	0.4093	0.4155	0.4062	0.4141	2,084,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%