Frankfurt - Delayed Quote EUR

Akebia Therapeutics, Inc. (AX9.F)

Compare
2.2020
-0.0420
(-1.87%)
At close: January 24 at 8:02:39 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.20202.20202.20202.20202.2020-
Jan 23, 20252.20202.24402.20202.24402.2440900
Jan 22, 20252.20802.31802.20802.31802.31801,000
Jan 21, 20251.96001.96001.96001.96001.9600-
Jan 20, 20251.96701.96701.96701.96701.9670-
Jan 17, 20251.83201.83201.83201.83201.8320-
Jan 16, 20251.84101.84101.84101.84101.8410-
Jan 15, 20251.80001.80001.80001.80001.8000-
Jan 14, 20251.80401.80401.80401.80401.8040-
Jan 13, 20251.67601.67601.67601.67601.6760-
Jan 10, 20251.68801.68801.68801.68801.6880-
Jan 9, 20251.68601.68601.68601.68601.6860-
Jan 8, 20251.75701.75701.75701.75701.7570-
Jan 7, 20251.80101.80101.80101.80101.8010-
Jan 6, 20251.81501.81501.81501.81501.8150-
Jan 3, 20251.80501.80501.80501.80501.8050-
Jan 2, 20251.79401.79401.79401.79401.7940-
Dec 30, 20241.83001.83001.83001.83001.8300-
Dec 27, 20241.80701.80701.80701.80701.8070-
Dec 23, 20241.71701.78001.71701.77101.7710754
Dec 20, 20241.70401.70401.70401.70401.7040-
Dec 19, 20241.67101.67101.67101.67101.6710-
Dec 18, 20241.70301.70301.70301.70301.7030-
Dec 17, 20241.70501.70501.70501.70501.7050-
Dec 16, 20241.70001.70001.70001.70001.7000-
Dec 13, 20241.69801.69801.69801.69801.6980-
Dec 12, 20241.80101.80101.80101.80101.8010-
Dec 11, 20241.82701.82701.82701.82701.8270-
Dec 10, 20241.90101.90101.90101.90101.9010-
Dec 9, 20241.92101.92101.92101.92101.9210-
Dec 6, 20241.88001.88001.88001.88001.8800-
Dec 5, 20241.90101.90101.90101.90101.9010-
Dec 4, 20241.89701.89701.89701.89701.8970-
Dec 3, 20241.98601.98601.98601.98601.9860-
Dec 2, 20241.94901.94901.94901.94901.9490-
Nov 29, 20241.90701.90701.90701.90701.9070-
Nov 28, 20241.90901.90901.90901.90901.9090-
Nov 27, 20241.90801.90801.90801.90801.9080-
Nov 26, 20241.80101.80101.80101.80101.8010-
Nov 25, 20241.77001.77001.77001.77001.7700-
Nov 22, 20241.70101.70101.70101.70101.7010-
Nov 21, 20241.68101.68101.68101.68101.6810-
Nov 20, 20241.64501.64501.64501.64501.645015,000
Nov 19, 20241.68101.68101.68101.68101.6810-
Nov 18, 20241.66101.66101.66101.66101.6610-
Nov 15, 20241.72401.72401.72401.72401.7240-
Nov 14, 20241.75301.75301.75301.75301.7530-
Nov 13, 20241.76501.76501.76501.76501.7650-
Nov 12, 20241.80201.80201.80201.80201.8020-
Nov 11, 20241.74901.74901.74901.74901.7490-
Nov 8, 20241.63301.63301.63301.63301.6330-
Nov 7, 20241.76601.76601.76601.76601.7660-
Nov 6, 20241.67101.67101.67101.67101.6710-
Nov 5, 20241.64201.64201.64201.64201.6420-
Nov 4, 20241.49301.49301.49301.49301.4930-
Nov 1, 20241.53101.53101.53101.53101.5310-
Oct 31, 20241.49901.49901.49901.49901.4990-
Oct 30, 20241.51101.51101.51101.51101.5110-
Oct 29, 20241.45001.45001.45001.45001.4500-
Oct 28, 20241.42301.42301.41701.41701.4170545
Oct 25, 20241.41401.41401.41401.41401.4140-
Oct 24, 20241.41501.41501.41501.41501.4150-
Oct 23, 20241.45001.45001.45001.45001.4500-
Oct 22, 20241.21601.21601.21601.21601.2160-
Oct 21, 20241.18401.18401.18401.18401.1840-
Oct 18, 20241.17601.17601.17601.17601.1760-
Oct 17, 20241.17301.17301.17301.17301.1730-
Oct 16, 20241.15801.15801.15801.15801.1580-
Oct 15, 20241.16301.16301.16301.16301.1630-
Oct 14, 20241.15801.15801.15801.15801.1580-
Oct 11, 20241.12201.12201.12201.12201.1220-
Oct 10, 20241.12101.12101.12101.12101.1210-
Oct 9, 20241.15201.15201.15201.15201.1520-
Oct 8, 20241.18101.18101.18101.18101.1810-
Oct 7, 20241.16201.16201.16201.16201.1620-
Oct 4, 20241.14801.14801.14801.14801.1480-
Oct 3, 20241.16301.16301.16301.16301.1630-
Oct 2, 20241.10501.10501.10501.10501.1050-
Oct 1, 20241.13501.13501.13501.13501.1350-
Sep 30, 20241.14201.14201.14201.14201.1420-
Sep 27, 20241.14301.14301.14301.14301.1430-
Sep 26, 20241.13901.13901.13901.13901.1390-
Sep 25, 20241.15301.15301.15301.15301.1530-
Sep 24, 20241.12901.12901.12901.12901.1290-
Sep 23, 20241.17901.17901.17901.17901.1790-
Sep 20, 20241.17601.17601.17601.17601.1760-
Sep 19, 20241.16601.16601.16601.16601.1660-
Sep 18, 20241.18201.18201.18201.18201.1820-
Sep 17, 20241.20601.20601.20601.20601.2060-
Sep 16, 20241.28101.28101.28101.28101.2810-
Sep 13, 20241.24701.24701.24701.24701.2470-
Sep 12, 20241.25701.25701.25701.25701.2570-
Sep 11, 20241.25001.25001.25001.25001.2500-
Sep 10, 20241.23201.23201.23201.23201.2320-
Sep 9, 20241.17201.17201.17201.17201.1720-
Sep 6, 20241.19101.19101.19101.19101.1910-
Sep 5, 20241.20801.20801.20801.20801.2080-
Sep 4, 20241.18401.18401.18401.18401.1840-
Sep 3, 20241.34501.34501.34501.34501.3450-
Sep 2, 20241.34701.34701.34601.34601.3460-
Aug 30, 20241.32001.32001.32001.32001.3200-
Aug 29, 20241.32401.32401.32401.32401.3240-
Aug 28, 20241.31001.31001.31001.31001.3100-
Aug 27, 20241.34101.34101.34101.34101.3410-
Aug 26, 20241.31401.31401.31401.31401.3140-
Aug 23, 20241.27001.27001.27001.27001.2700-
Aug 22, 20241.28401.28401.28401.28401.2840-
Aug 21, 20241.24401.24401.24401.24401.2440-
Aug 20, 20241.28801.28801.28801.28801.2880-
Aug 19, 20241.25001.25001.25001.25001.2500-
Aug 16, 20241.26101.26101.26101.26101.2610-
Aug 15, 20241.17901.17901.17901.17901.1790-
Aug 14, 20241.17001.17001.17001.17001.1700-
Aug 13, 20241.07901.07901.07901.07901.0790-
Aug 12, 20240.97100.97100.97100.97100.9710-
Aug 9, 20241.04101.04101.04101.04101.0410-
Aug 8, 20240.96800.96800.96800.96800.9680-
Aug 7, 20241.08601.08601.08601.08601.0860-
Aug 6, 20241.02401.02401.02401.02401.0240-
Aug 5, 20240.96750.96750.96750.96750.9675-
Aug 2, 20241.14601.14601.14601.14601.1460-
Aug 1, 20241.22601.22601.22601.22601.2260-
Jul 31, 20241.21501.21501.21501.21501.2150-
Jul 30, 20241.23801.23801.23801.23801.2380-
Jul 29, 20241.33001.33001.33001.33001.3300-
Jul 26, 20241.30701.30701.30701.30701.3070-
Jul 25, 20241.29601.29601.29601.29601.2960-
Jul 24, 20241.28101.28101.28101.28101.2810-
Jul 23, 20241.21501.21501.21501.21501.2150-
Jul 22, 20241.19101.19101.19101.19101.1910-
Jul 19, 20241.19901.19901.19901.19901.1990-
Jul 18, 20241.24101.24101.24101.24101.2410-
Jul 17, 20241.27201.27201.27201.27201.2720-
Jul 16, 20241.17101.17101.17101.17101.1710-
Jul 15, 20241.09401.09401.09401.09401.0940-
Jul 12, 20241.12101.12101.12101.12101.1210-
Jul 11, 20240.93800.93800.93800.93800.9380-
Jul 10, 20240.86000.86000.86000.86000.8600-
Jul 9, 20240.83500.83500.83500.83500.8350-
Jul 8, 20240.82150.82150.82150.82150.8215-
Jul 5, 20240.84200.84200.84200.84200.8420-
Jul 4, 20240.84350.84350.84350.84350.8435-
Jul 3, 20240.85100.85100.85100.85100.8510-
Jul 2, 20240.88850.88850.88850.88850.8885-
Jul 1, 20240.93200.93200.93200.93200.9320-
Jun 28, 20240.88150.88150.88150.88150.8815-
Jun 27, 20240.82550.82550.82550.82550.8255-
Jun 26, 20240.77800.77800.77800.77800.7780-
Jun 25, 20240.81100.81100.81100.81100.8110-
Jun 24, 20240.81000.81000.81000.81000.8100-
Jun 21, 20240.83500.83500.83500.83500.8350-
Jun 20, 20240.89600.89600.89600.89600.8960-
Jun 19, 20240.89500.89500.89500.89500.8950-
Jun 18, 20240.97000.97000.97000.97000.9700-
Jun 17, 20240.95500.95500.95500.95500.9550-
Jun 14, 20240.99800.99800.99800.99800.9980-
Jun 13, 20241.02601.02601.02601.02601.0260-
Jun 12, 20240.99500.99500.99500.99500.9950-
Jun 11, 20240.96600.96600.96600.96600.9660-
Jun 10, 20240.94050.94050.94050.94050.9405-
Jun 7, 20240.99000.99000.99000.99000.990015,000
Jun 6, 20240.99000.99000.99000.99000.9900-
Jun 5, 20240.99500.99500.99500.99500.9950-
Jun 4, 20241.01101.01101.01101.01101.0110-
Jun 3, 20240.99000.99000.99000.99000.9900-
May 31, 20240.95300.95300.95300.95300.9530-
May 30, 20240.90250.90250.90250.90250.9025-
May 29, 20240.93000.93000.93000.93000.9300-
May 28, 20240.96000.96000.96000.96000.9600-
May 27, 20241.00101.00101.00101.00101.0010-
May 24, 20241.00201.00201.00201.00201.0020-
May 23, 20241.02101.02101.02101.02101.0210-
May 22, 20240.97900.97900.97900.97900.9790-
May 21, 20241.00701.00701.00701.00701.0070-
May 20, 20241.00701.00701.00701.00701.0070-
May 17, 20240.99600.99600.99600.99600.9960-
May 16, 20241.03901.03901.03901.03901.0390-
May 15, 20241.08701.08701.08701.08701.0870-
May 14, 20241.15001.16001.14501.16001.16001,200
May 13, 20241.09201.09201.09201.09201.0920-
May 10, 20241.15001.15001.15001.15001.1500-
May 9, 20241.25401.25401.25401.25401.2540-
May 8, 20241.27201.27401.27201.27401.2740-
May 7, 20241.33601.33601.33601.33601.3360-
May 6, 20241.26601.26601.26601.26601.2660-
May 3, 20241.18001.18001.18001.18001.1800-
May 2, 20241.15001.15001.15001.15001.1500-
Apr 30, 20241.16901.16901.16901.16901.1690-
Apr 29, 20241.20301.20301.20301.20301.2030-
Apr 26, 20241.19501.19501.19501.19501.1950-
Apr 25, 20241.20201.20201.20201.20201.2020-
Apr 24, 20241.24101.24101.24101.24101.2410-
Apr 23, 20241.24101.29001.24101.29001.29002,015
Apr 22, 20241.24301.24301.24301.24301.2430-
Apr 19, 20241.24101.24101.24101.24101.2410-
Apr 18, 20241.27701.27701.27701.27701.2770-
Apr 17, 20241.25701.25701.25701.25701.2570-
Apr 16, 20241.24601.24601.24601.24601.2460-
Apr 15, 20241.33101.33101.33101.33101.3310-
Apr 12, 20241.39001.39001.39001.39001.3900-
Apr 11, 20241.38301.41501.38301.41501.41502,250
Apr 10, 20241.52301.52301.52001.52001.5200-
Apr 9, 20241.36001.36001.36001.36001.3600-
Apr 8, 20241.31501.31501.31501.31501.3150-
Apr 5, 20241.36901.36901.36901.36901.3690-
Apr 4, 20241.33201.37801.33001.33001.33004,550
Apr 3, 20241.41101.41101.41101.41101.4110-
Apr 2, 20241.54101.54101.54101.54101.5410450
Mar 28, 20242.44502.85001.66001.66001.660011,840
Mar 27, 20241.82001.82001.82001.82001.8200-
Mar 26, 20241.94402.03001.78001.78001.78002,564
Mar 25, 20242.00502.00501.99201.99201.9920-
Mar 22, 20241.90001.90001.90001.90001.9000-
Mar 21, 20241.76201.76201.76201.76201.7620-
Mar 20, 20241.68401.68401.68401.68401.6840-
Mar 19, 20241.71801.71801.71801.71801.7180-
Mar 18, 20241.55601.80001.55601.80001.80002,000
Mar 15, 20241.38201.45201.38001.45201.45201,500
Mar 14, 20241.27601.29001.27601.29001.2900980
Mar 13, 20241.28401.28401.28401.28401.2840-
Mar 12, 20241.30801.30801.30801.30801.3080-
Mar 11, 20241.33401.48401.33401.48401.48402,000
Mar 8, 20241.32001.32001.32001.32001.3200-
Mar 7, 20241.34801.34801.34601.34601.3460-
Mar 6, 20241.45601.45601.45601.45601.4560-
Mar 5, 20241.48201.48201.48201.48201.4820-
Mar 4, 20241.56601.58601.56601.58601.58601,900
Mar 1, 20241.45001.45001.45001.45001.4500-
Feb 29, 20241.41001.41001.41001.41001.4100-
Feb 28, 20241.49001.49001.49001.49001.4900-
Feb 27, 20241.37001.37001.36601.36601.3660-
Feb 26, 20241.23401.23401.23401.23401.2340-
Feb 23, 20241.26801.26801.26801.26801.2680-
Feb 22, 20241.30401.30401.30401.30401.3040-
Feb 21, 20241.32001.32001.32001.32001.3200-
Feb 20, 20241.33401.33401.33401.33401.3340-
Feb 19, 20241.33801.33801.33801.33801.3380-
Feb 16, 20241.35401.35401.35401.35401.3540-
Feb 15, 20241.41201.41201.41201.41201.4120-
Feb 14, 20241.40401.40401.40401.40401.4040-
Feb 13, 20241.50201.50201.50201.50201.5020-
Feb 12, 20241.50201.50201.50201.50201.5020-
Feb 9, 20241.50201.50201.50201.50201.5020-
Feb 8, 20241.52001.52001.52001.52001.5200-
Feb 7, 20241.53201.53201.53201.53201.5320-
Feb 6, 20241.51801.51801.51801.51801.5180-
Feb 5, 20241.51201.51201.51201.51201.5120-
Feb 2, 20241.56001.56001.56001.56001.5600-
Feb 1, 20241.54201.57001.54201.57001.5700220
Jan 31, 20241.50001.50001.50001.50001.5000-
Jan 30, 20241.64201.64201.64201.64201.6420-
Jan 29, 20241.47601.47601.46801.46801.4680-
Jan 26, 20241.37201.37201.37201.37201.3720-
Jan 25, 20241.33601.33601.33601.33601.3360-
Jan 24, 20241.27201.27201.27201.27201.2720-

Related Tickers

DPM.F Sumitomo Pharma Co., Ltd.
3.5000
+4.17%
 
TRA.VN Traphaco Joint Stock Company
76,900.00
0.00%
 
526075.BO 526075.BO,0P0000BXCE,0
4.5000
0.00%
 
NECLIFE.BO Nectar Lifesciences Limited
38.57
-1.98%
 
R9U2.F Green Thumb Industries Inc.
6.67
-0.67%
 
BON.SG Boiron SA
25.20
-3.63%
 
STSN Stemsation International, Inc.
0.0060
-1.64%
 
RAPH Raphael Pharmaceutical Inc.
1.0000
0.00%
 
APPH.DE Apontis Pharma AG
10.40
+1.96%
 
SHE.MI Shedir Pharma Group S.p.A.
4.8800
0.00%