NasdaqCM - Delayed Quote • USD
Akebia Therapeutics, Inc. (AKBA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:57 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 2,081,900 |
| Apr 22, 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 2,006,100 |
| Apr 19, 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,940,100 |
| Apr 18, 2024 | 1.3700 | 1.4350 | 1.3300 | 1.3900 | 1.3900 | 2,562,600 |
| Apr 17, 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,944,300 |
| Apr 16, 2024 | 1.3800 | 1.4250 | 1.3200 | 1.4000 | 1.4000 | 4,129,500 |
| Apr 15, 2024 | 1.4200 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 3,897,700 |
| Apr 12, 2024 | 1.5200 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 4,103,600 |
| Apr 11, 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 3,154,700 |
| Apr 10, 2024 | 1.5800 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 5,435,300 |
| Apr 9, 2024 | 1.5000 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 3,604,400 |
| Apr 8, 2024 | 1.4800 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 3,751,900 |
| Apr 5, 2024 | 1.5100 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 3,631,500 |
| Apr 4, 2024 | 1.4700 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 6,193,600 |
| Apr 3, 2024 | 1.5900 | 1.5900 | 1.4300 | 1.4900 | 1.4900 | 8,637,000 |
| Apr 2, 2024 | 1.5500 | 1.6100 | 1.4700 | 1.5800 | 1.5800 | 8,133,100 |
| Apr 1, 2024 | 1.8750 | 1.9300 | 1.5500 | 1.6300 | 1.6300 | 14,082,300 |
| Mar 28, 2024 | 2.4700 | 2.4800 | 1.7700 | 1.8300 | 1.8300 | 61,074,400 |
| Mar 27, 2024 | 2.0600 | 2.3350 | 2.0450 | 2.2400 | 2.2400 | 10,580,800 |
| Mar 26, 2024 | 2.2000 | 2.2210 | 1.9100 | 2.0000 | 2.0000 | 10,250,500 |
| Mar 25, 2024 | 2.2400 | 2.3300 | 2.1480 | 2.2100 | 2.2100 | 8,573,000 |
| Mar 22, 2024 | 2.0700 | 2.2400 | 2.0200 | 2.1700 | 2.1700 | 7,855,700 |
| Mar 21, 2024 | 1.9600 | 2.0800 | 1.9400 | 2.0400 | 2.0400 | 6,558,700 |
| Mar 20, 2024 | 1.8700 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 5,227,400 |
| Mar 19, 2024 | 1.8800 | 1.9370 | 1.7920 | 1.8300 | 1.8300 | 4,344,200 |
| Mar 18, 2024 | 1.7600 | 2.0500 | 1.6950 | 1.8900 | 1.8900 | 9,670,000 |
| Mar 15, 2024 | 1.6000 | 1.8200 | 1.5200 | 1.7000 | 1.7000 | 13,530,200 |
| Mar 14, 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 2,804,900 |
| Mar 13, 2024 | 1.4500 | 1.5000 | 1.4050 | 1.4100 | 1.4100 | 2,066,000 |
| Mar 12, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 3,376,800 |
| Mar 11, 2024 | 1.5200 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 3,167,300 |
| Mar 8, 2024 | 1.4900 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 2,469,000 |
| Mar 7, 2024 | 1.5000 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 2,199,700 |
| Mar 6, 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 3,950,100 |
| Mar 5, 2024 | 1.6000 | 1.6590 | 1.5800 | 1.6000 | 1.6000 | 2,042,500 |
| Mar 4, 2024 | 1.7700 | 1.7900 | 1.6100 | 1.6200 | 1.6200 | 3,042,700 |
| Mar 1, 2024 | 1.5700 | 1.7100 | 1.5700 | 1.7100 | 1.7100 | 3,505,600 |
| Feb 29, 2024 | 1.5800 | 1.6350 | 1.5400 | 1.5800 | 1.5800 | 1,966,900 |
| Feb 28, 2024 | 1.6800 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 2,506,300 |
| Feb 27, 2024 | 1.5100 | 1.6800 | 1.4800 | 1.6400 | 1.6400 | 4,206,900 |
| Feb 26, 2024 | 1.3800 | 1.5400 | 1.3700 | 1.5100 | 1.5100 | 2,936,900 |
| Feb 23, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 3,083,000 |
| Feb 22, 2024 | 1.4200 | 1.4650 | 1.3800 | 1.3900 | 1.3900 | 2,313,200 |
| Feb 21, 2024 | 1.4600 | 1.4750 | 1.4100 | 1.4200 | 1.4200 | 1,866,000 |
| Feb 20, 2024 | 1.4600 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 2,490,600 |
| Feb 16, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 1,930,500 |
| Feb 15, 2024 | 1.5300 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 3,557,000 |
| Feb 14, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 1,429,200 |
| Feb 13, 2024 | 1.6200 | 1.6340 | 1.5000 | 1.5200 | 1.5200 | 2,112,400 |
| Feb 12, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 1,898,400 |
| Feb 9, 2024 | 1.6400 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 1,329,700 |
| Feb 8, 2024 | 1.6400 | 1.6850 | 1.6200 | 1.6300 | 1.6300 | 1,438,600 |
| Feb 7, 2024 | 1.7000 | 1.7000 | 1.6250 | 1.6500 | 1.6500 | 1,182,100 |
| Feb 6, 2024 | 1.6300 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 1,278,000 |
| Feb 5, 2024 | 1.6500 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 1,007,900 |
| Feb 2, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 1,368,100 |
| Feb 1, 2024 | 1.7000 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 2,003,600 |
| Jan 31, 2024 | 1.6500 | 1.7800 | 1.5900 | 1.6800 | 1.6800 | 1,964,000 |
| Jan 30, 2024 | 1.8000 | 1.8100 | 1.5810 | 1.6400 | 1.6400 | 3,410,300 |
| Jan 29, 2024 | 1.6300 | 1.8200 | 1.6000 | 1.7900 | 1.7900 | 3,280,000 |
| Jan 26, 2024 | 1.4800 | 1.6400 | 1.4800 | 1.6200 | 1.6200 | 2,121,300 |
| Jan 25, 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 872,600 |
| Jan 24, 2024 | 1.4100 | 1.5400 | 1.4100 | 1.4700 | 1.4700 | 1,915,900 |
| Jan 23, 2024 | 1.4000 | 1.4450 | 1.3800 | 1.4000 | 1.4000 | 1,512,700 |
| Jan 22, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 1,786,000 |
| Jan 19, 2024 | 1.4100 | 1.4200 | 1.2900 | 1.4000 | 1.4000 | 2,831,400 |
| Jan 18, 2024 | 1.4300 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 1,934,400 |
| Jan 17, 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 2,260,600 |
| Jan 16, 2024 | 1.5500 | 1.5590 | 1.4000 | 1.4500 | 1.4500 | 3,667,200 |
| Jan 12, 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 1,157,600 |
| Jan 11, 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 1,308,300 |
| Jan 10, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 2,009,200 |
| Jan 9, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 1,793,700 |
| Jan 8, 2024 | 1.4900 | 1.5800 | 1.4300 | 1.5700 | 1.5700 | 2,537,100 |
| Jan 5, 2024 | 1.5300 | 1.5950 | 1.4550 | 1.4800 | 1.4800 | 2,401,900 |
| Jan 4, 2024 | 1.3800 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 4,494,400 |
| Jan 3, 2024 | 1.2900 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 2,889,300 |
| Jan 2, 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 1,300,900 |
| Dec 29, 2023 | 1.3000 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 2,123,700 |
| Dec 28, 2023 | 1.1800 | 1.3100 | 1.1800 | 1.2800 | 1.2800 | 3,844,900 |
| Dec 27, 2023 | 1.2100 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 1,498,700 |
| Dec 26, 2023 | 1.1900 | 1.2400 | 1.1750 | 1.1900 | 1.1900 | 1,168,400 |
| Dec 22, 2023 | 1.2200 | 1.2210 | 1.1600 | 1.1900 | 1.1900 | 1,479,900 |
| Dec 21, 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 1,579,300 |
| Dec 20, 2023 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 1,166,400 |
| Dec 19, 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 1,458,500 |
| Dec 18, 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 1,071,700 |
| Dec 15, 2023 | 1.1500 | 1.1550 | 1.1100 | 1.1500 | 1.1500 | 1,347,500 |
| Dec 14, 2023 | 1.1400 | 1.1590 | 1.1050 | 1.1300 | 1.1300 | 1,296,600 |
| Dec 13, 2023 | 1.0900 | 1.1300 | 1.0720 | 1.1100 | 1.1100 | 1,044,500 |
| Dec 12, 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 816,200 |
| Dec 11, 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 779,300 |
| Dec 8, 2023 | 1.1700 | 1.1750 | 1.1200 | 1.1300 | 1.1300 | 884,200 |
| Dec 7, 2023 | 1.1900 | 1.2000 | 1.1440 | 1.1700 | 1.1700 | 912,500 |
| Dec 6, 2023 | 1.1400 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 961,700 |
| Dec 5, 2023 | 1.1400 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 1,062,300 |
| Dec 4, 2023 | 1.0900 | 1.1800 | 1.0700 | 1.1500 | 1.1500 | 2,065,400 |
| Dec 1, 2023 | 1.0600 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 1,206,900 |
| Nov 30, 2023 | 0.9870 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 1,611,900 |
| Nov 29, 2023 | 1.0000 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 610,000 |
| Nov 28, 2023 | 0.9900 | 1.0000 | 0.9520 | 0.9600 | 0.9600 | 558,100 |
| Nov 27, 2023 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 499,400 |
| Nov 24, 2023 | 1.0000 | 1.0300 | 0.9910 | 1.0000 | 1.0000 | 195,300 |
| Nov 22, 2023 | 1.0000 | 1.0180 | 0.9720 | 0.9900 | 0.9900 | 466,200 |
| Nov 21, 2023 | 1.0200 | 1.0200 | 0.9810 | 0.9850 | 0.9850 | 680,600 |
| Nov 20, 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 894,400 |
| Nov 17, 2023 | 1.0200 | 1.0490 | 0.9900 | 1.0000 | 1.0000 | 1,090,000 |
| Nov 16, 2023 | 1.0200 | 1.0200 | 0.9530 | 0.9890 | 0.9890 | 599,000 |
| Nov 15, 2023 | 1.0100 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 1,884,100 |
| Nov 14, 2023 | 0.9320 | 1.0300 | 0.9320 | 1.0300 | 1.0300 | 1,691,400 |
| Nov 13, 2023 | 0.9100 | 0.9430 | 0.8800 | 0.9230 | 0.9230 | 981,600 |
| Nov 10, 2023 | 0.9200 | 0.9600 | 0.8860 | 0.8930 | 0.8930 | 1,348,500 |
| Nov 9, 2023 | 0.9700 | 0.9970 | 0.9010 | 0.9100 | 0.9100 | 1,431,500 |
| Nov 8, 2023 | 1.0300 | 1.0700 | 0.9520 | 0.9600 | 0.9600 | 2,761,400 |
| Nov 7, 2023 | 1.0100 | 1.1600 | 0.9900 | 1.0900 | 1.0900 | 2,739,100 |
| Nov 6, 2023 | 0.9800 | 1.0200 | 0.9020 | 1.0000 | 1.0000 | 2,931,600 |
| Nov 3, 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9450 | 0.9450 | 2,217,300 |
| Nov 2, 2023 | 0.8900 | 0.9400 | 0.8700 | 0.8840 | 0.8840 | 934,300 |
| Nov 1, 2023 | 0.8800 | 0.8990 | 0.8370 | 0.8820 | 0.8820 | 983,500 |
| Oct 31, 2023 | 0.8590 | 0.9000 | 0.8360 | 0.8800 | 0.8800 | 954,100 |
| Oct 30, 2023 | 0.8400 | 0.8900 | 0.8200 | 0.8460 | 0.8460 | 1,332,700 |
| Oct 27, 2023 | 0.8400 | 0.8490 | 0.8000 | 0.8400 | 0.8400 | 1,230,600 |
| Oct 26, 2023 | 0.8100 | 0.8400 | 0.7800 | 0.8230 | 0.8230 | 874,600 |
| Oct 25, 2023 | 0.8500 | 0.8800 | 0.7900 | 0.8000 | 0.8000 | 3,508,900 |
| Oct 24, 2023 | 0.8300 | 0.8700 | 0.8300 | 0.8570 | 0.8570 | 757,600 |
| Oct 23, 2023 | 0.8340 | 0.8810 | 0.8000 | 0.8400 | 0.8400 | 1,025,000 |
| Oct 20, 2023 | 0.8350 | 0.8630 | 0.8100 | 0.8300 | 0.8300 | 1,283,200 |
| Oct 19, 2023 | 0.8680 | 0.8800 | 0.8200 | 0.8340 | 0.8340 | 1,498,300 |
| Oct 18, 2023 | 0.9070 | 0.9390 | 0.8000 | 0.8670 | 0.8670 | 1,906,000 |
| Oct 17, 2023 | 0.9050 | 0.9590 | 0.9000 | 0.9070 | 0.9070 | 1,561,700 |
| Oct 16, 2023 | 0.9070 | 0.9200 | 0.8520 | 0.8800 | 0.8800 | 2,302,000 |
| Oct 13, 2023 | 0.9150 | 0.9200 | 0.8840 | 0.9070 | 0.9070 | 1,573,000 |
| Oct 12, 2023 | 1.0100 | 1.0300 | 0.9130 | 0.9300 | 0.9300 | 3,153,300 |
| Oct 11, 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 1,067,900 |
| Oct 10, 2023 | 1.0100 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 887,900 |
| Oct 9, 2023 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 708,800 |
| Oct 6, 2023 | 1.0300 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 1,017,900 |
| Oct 5, 2023 | 1.1200 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 2,423,200 |
| Oct 4, 2023 | 1.0600 | 1.1500 | 1.0450 | 1.1100 | 1.1100 | 1,436,700 |
| Oct 3, 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 1,356,200 |
| Oct 2, 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 966,900 |
| Sep 29, 2023 | 1.1400 | 1.2050 | 1.1300 | 1.1400 | 1.1400 | 1,029,300 |
| Sep 28, 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 1,510,500 |
| Sep 27, 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 1,159,400 |
| Sep 26, 2023 | 1.1400 | 1.2500 | 1.1350 | 1.1700 | 1.1700 | 1,125,100 |
| Sep 25, 2023 | 1.1500 | 1.1650 | 1.1000 | 1.1300 | 1.1300 | 1,167,900 |
| Sep 22, 2023 | 1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 775,900 |
| Sep 21, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 1,045,200 |
| Sep 20, 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 973,500 |
| Sep 19, 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 757,300 |
| Sep 18, 2023 | 1.2300 | 1.2600 | 1.2050 | 1.2400 | 1.2400 | 1,012,000 |
| Sep 15, 2023 | 1.2500 | 1.2750 | 1.2100 | 1.2600 | 1.2600 | 1,541,200 |
| Sep 14, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 923,600 |
| Sep 13, 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 1,314,600 |
| Sep 12, 2023 | 1.2500 | 1.3300 | 1.2300 | 1.2600 | 1.2600 | 1,459,400 |
| Sep 11, 2023 | 1.3000 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 832,200 |
| Sep 8, 2023 | 1.2000 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 998,700 |
| Sep 7, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 1,072,600 |
| Sep 6, 2023 | 1.2400 | 1.3200 | 1.2350 | 1.2500 | 1.2500 | 1,085,400 |
| Sep 5, 2023 | 1.3300 | 1.3300 | 1.2100 | 1.2200 | 1.2200 | 2,312,700 |
| Sep 1, 2023 | 1.4000 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 1,876,400 |
| Aug 31, 2023 | 1.4200 | 1.4900 | 1.3900 | 1.3900 | 1.3900 | 1,016,100 |
| Aug 30, 2023 | 1.5300 | 1.5300 | 1.3800 | 1.4000 | 1.4000 | 2,547,000 |
| Aug 29, 2023 | 1.3800 | 1.5400 | 1.3400 | 1.5400 | 1.5400 | 2,349,200 |
| Aug 28, 2023 | 1.2300 | 1.4600 | 1.2200 | 1.3800 | 1.3800 | 4,170,800 |
| Aug 25, 2023 | 1.2300 | 1.3200 | 1.1200 | 1.1500 | 1.1500 | 2,627,100 |
| Aug 24, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 1,021,800 |
| Aug 23, 2023 | 1.2500 | 1.3300 | 1.2410 | 1.2900 | 1.2900 | 822,000 |
| Aug 22, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 490,800 |
| Aug 21, 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 1,176,300 |
| Aug 18, 2023 | 1.2600 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 546,200 |
| Aug 17, 2023 | 1.2600 | 1.2900 | 1.1900 | 1.2500 | 1.2500 | 971,400 |
| Aug 16, 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 1,015,700 |
| Aug 15, 2023 | 1.3300 | 1.3700 | 1.2550 | 1.3100 | 1.3100 | 1,234,100 |
| Aug 14, 2023 | 1.2600 | 1.3300 | 1.2300 | 1.3200 | 1.3200 | 1,467,400 |
| Aug 11, 2023 | 1.3800 | 1.4100 | 1.2300 | 1.2600 | 1.2600 | 3,452,200 |
| Aug 10, 2023 | 1.5100 | 1.5400 | 1.4300 | 1.4700 | 1.4700 | 1,264,800 |
| Aug 9, 2023 | 1.5600 | 1.6400 | 1.4200 | 1.5100 | 1.5100 | 2,403,500 |
| Aug 8, 2023 | 1.5200 | 1.6200 | 1.4200 | 1.5600 | 1.5600 | 1,669,800 |
| Aug 7, 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 1,748,200 |
| Aug 4, 2023 | 1.5500 | 1.6550 | 1.5000 | 1.6200 | 1.6200 | 1,686,300 |
| Aug 3, 2023 | 1.7400 | 1.7400 | 1.5000 | 1.5100 | 1.5100 | 3,684,000 |
| Aug 2, 2023 | 1.8200 | 1.8310 | 1.7100 | 1.7300 | 1.7300 | 2,165,600 |
| Aug 1, 2023 | 1.6800 | 1.8400 | 1.6700 | 1.8400 | 1.8400 | 3,134,900 |
| Jul 31, 2023 | 1.5900 | 1.6900 | 1.5200 | 1.6700 | 1.6700 | 2,659,600 |
| Jul 28, 2023 | 1.5200 | 1.6600 | 1.5100 | 1.5800 | 1.5800 | 2,045,200 |
| Jul 27, 2023 | 1.5000 | 1.6700 | 1.4440 | 1.5200 | 1.5200 | 3,596,600 |
| Jul 26, 2023 | 1.4600 | 1.4900 | 1.3100 | 1.4500 | 1.4500 | 3,670,600 |
| Jul 25, 2023 | 1.2200 | 1.5300 | 1.2100 | 1.4700 | 1.4700 | 7,347,000 |
| Jul 24, 2023 | 1.2800 | 1.2850 | 1.2000 | 1.2200 | 1.2200 | 1,336,400 |
| Jul 21, 2023 | 1.2400 | 1.3000 | 1.2350 | 1.2600 | 1.2600 | 1,020,600 |
| Jul 20, 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 722,900 |
| Jul 19, 2023 | 1.2000 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 1,649,800 |
| Jul 18, 2023 | 1.1600 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 1,126,000 |
| Jul 17, 2023 | 1.0600 | 1.2500 | 1.0400 | 1.2000 | 1.2000 | 2,155,800 |
| Jul 14, 2023 | 1.0900 | 1.1100 | 1.0130 | 1.0600 | 1.0600 | 1,002,500 |
| Jul 13, 2023 | 1.1500 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 1,299,000 |
| Jul 12, 2023 | 1.1300 | 1.1890 | 1.1100 | 1.1400 | 1.1400 | 1,206,000 |
| Jul 11, 2023 | 1.2300 | 1.2800 | 1.1100 | 1.1500 | 1.1500 | 2,184,800 |
| Jul 10, 2023 | 1.0400 | 1.2500 | 1.0200 | 1.2100 | 1.2100 | 2,723,300 |
| Jul 7, 2023 | 0.8800 | 1.0500 | 0.8700 | 1.0200 | 1.0200 | 2,034,800 |
| Jul 6, 2023 | 0.8500 | 0.8700 | 0.8210 | 0.8680 | 0.8680 | 2,285,800 |
| Jul 5, 2023 | 0.9020 | 0.9050 | 0.8600 | 0.8730 | 0.8730 | 2,259,700 |
| Jul 3, 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9020 | 0.9020 | 666,800 |
| Jun 30, 2023 | 0.9250 | 0.9390 | 0.9000 | 0.9150 | 0.9150 | 889,900 |
| Jun 29, 2023 | 0.9250 | 0.9500 | 0.9110 | 0.9250 | 0.9250 | 1,351,300 |
| Jun 28, 2023 | 0.9430 | 0.9730 | 0.9210 | 0.9360 | 0.9360 | 813,300 |
| Jun 27, 2023 | 0.9200 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 1,733,800 |
| Jun 26, 2023 | 1.0100 | 1.0100 | 0.9000 | 0.9100 | 0.9100 | 3,328,400 |
| Jun 23, 2023 | 1.0700 | 1.0700 | 0.9850 | 1.0200 | 1.0200 | 1,798,100 |
| Jun 22, 2023 | 1.0600 | 1.0900 | 1.0150 | 1.0500 | 1.0500 | 1,305,600 |
| Jun 21, 2023 | 1.1300 | 1.1650 | 1.0700 | 1.0900 | 1.0900 | 2,323,000 |
| Jun 20, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 2,246,300 |
| Jun 16, 2023 | 1.1400 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 1,814,300 |
| Jun 15, 2023 | 1.1800 | 1.2300 | 1.1200 | 1.1400 | 1.1400 | 1,875,300 |
| Jun 14, 2023 | 1.2400 | 1.2750 | 1.1750 | 1.1800 | 1.1800 | 1,305,600 |
| Jun 13, 2023 | 1.2600 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 1,671,100 |
| Jun 12, 2023 | 1.3000 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 2,074,100 |
| Jun 9, 2023 | 1.2500 | 1.2700 | 1.2110 | 1.2600 | 1.2600 | 961,900 |
| Jun 8, 2023 | 1.3300 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 1,103,100 |
| Jun 7, 2023 | 1.2200 | 1.3200 | 1.2100 | 1.2800 | 1.2800 | 3,339,500 |
| Jun 6, 2023 | 1.1200 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 1,888,100 |
| Jun 5, 2023 | 1.1200 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 1,686,800 |
| Jun 2, 2023 | 1.1200 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 1,750,900 |
| Jun 1, 2023 | 1.0400 | 1.1500 | 1.0000 | 1.0900 | 1.0900 | 3,643,800 |
| May 31, 2023 | 1.1150 | 1.1200 | 0.9780 | 1.0400 | 1.0400 | 4,009,700 |
| May 30, 2023 | 1.2600 | 1.4000 | 0.9000 | 0.9590 | 0.9590 | 6,131,400 |
| May 26, 2023 | 1.2100 | 1.2400 | 1.0700 | 1.1300 | 1.1300 | 2,158,000 |
| May 25, 2023 | 1.3900 | 1.4000 | 1.1400 | 1.2100 | 1.2100 | 3,631,300 |
| May 24, 2023 | 1.4000 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 1,075,200 |
| May 23, 2023 | 1.4200 | 1.6000 | 1.3600 | 1.3900 | 1.3900 | 2,679,000 |
| May 22, 2023 | 1.2600 | 1.6300 | 1.2600 | 1.4100 | 1.4100 | 7,766,700 |
| May 19, 2023 | 1.0800 | 1.1800 | 1.0800 | 1.1600 | 1.1600 | 1,093,400 |
| May 18, 2023 | 1.1300 | 1.1690 | 1.0500 | 1.0900 | 1.0900 | 806,200 |
| May 17, 2023 | 1.0800 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 1,104,000 |
| May 16, 2023 | 1.0700 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 1,563,100 |
| May 15, 2023 | 1.1000 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 1,720,500 |
| May 12, 2023 | 1.0700 | 1.1700 | 1.0600 | 1.1300 | 1.1300 | 1,932,000 |
| May 11, 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,077,500 |
| May 10, 2023 | 1.0600 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 1,513,600 |
| May 9, 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 701,600 |
| May 8, 2023 | 1.0800 | 1.0850 | 0.9420 | 1.0600 | 1.0600 | 2,669,900 |
| May 5, 2023 | 0.9400 | 1.0900 | 0.9400 | 1.0900 | 1.0900 | 2,368,600 |
| May 4, 2023 | 0.8700 | 0.9700 | 0.8400 | 0.9300 | 0.9300 | 1,614,000 |
| May 3, 2023 | 0.8900 | 0.9150 | 0.8700 | 0.8800 | 0.8800 | 816,500 |
| May 2, 2023 | 0.8540 | 0.9000 | 0.8210 | 0.8840 | 0.8840 | 505,100 |
| May 1, 2023 | 0.9100 | 0.9200 | 0.8250 | 0.8730 | 0.8730 | 1,226,700 |
| Apr 28, 2023 | 0.9100 | 0.9490 | 0.8900 | 0.9090 | 0.9090 | 1,518,800 |
| Apr 27, 2023 | 0.8340 | 0.9150 | 0.8010 | 0.9120 | 0.9120 | 2,157,600 |
| Apr 26, 2023 | 0.7120 | 0.8480 | 0.6820 | 0.7930 | 0.7930 | 2,014,600 |
| Apr 25, 2023 | 0.6500 | 0.7770 | 0.6500 | 0.7140 | 0.7140 | 2,838,400 |
| Apr 24, 2023 | 0.6500 | 0.7000 | 0.6500 | 0.6710 | 0.6710 | 531,100 |
Related Tickers
ARDX Ardelyx, Inc.
6.39
-1.84%
MCRB Seres Therapeutics, Inc.
0.7600
+21.68%
FGEN FibroGen, Inc.
1.0700
-6.14%
XFOR X4 Pharmaceuticals, Inc.
1.2300
-9.56%
IBRX ImmunityBio, Inc.
5.49
+11.13%
ICU SeaStar Medical Holding Corporation
0.4899
+12.41%
ALT Altimmune, Inc.
7.57
+1.34%
CDTX Cidara Therapeutics, Inc.
0.5125
-0.27%
SLS SELLAS Life Sciences Group, Inc.
1.6300
+5.84%
RAPT RAPT Therapeutics, Inc.
8.00
+1.78%