Stuttgart - Delayed Quote EUR

Akebia Therapeutics Inc (AX9.SG)

Compare
2.2580
-0.0200
(-0.88%)
At close: January 24 at 5:43:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.20202.26002.20202.25802.2580-
Jan 23, 20252.20202.27802.20202.27802.2780-
Jan 22, 20252.20802.28002.20202.28002.2800-
Jan 21, 20251.96002.23201.96002.23202.2320-
Jan 20, 20251.96801.96801.95201.95401.9540-
Jan 17, 20251.83201.83201.83201.83201.8320-
Jan 16, 20251.84201.93001.84201.86101.86101,000
Jan 15, 20251.80101.86201.80101.86201.8620-
Jan 14, 20251.80401.82101.80401.82101.8210-
Jan 13, 20251.67601.79901.67601.79901.7990-
Jan 10, 20251.68801.69701.68501.69701.6970-
Jan 9, 20251.68601.68601.68601.68601.6860-
Jan 8, 20251.75601.75601.75601.75601.7560-
Jan 7, 20251.80101.80101.80101.80101.8010-
Jan 6, 20251.81401.81401.81401.81401.8140-
Jan 3, 20251.80401.84101.80401.84101.8410-
Jan 2, 20251.79501.83901.79501.83901.8390-
Dec 30, 20241.83101.83101.83101.83101.8310-
Dec 27, 20241.80701.80701.80701.80701.8070-
Dec 23, 20241.71701.74701.71701.74701.7470-
Dec 20, 20241.70501.70501.70501.70501.7050-
Dec 19, 20241.67301.67301.67301.67301.6730-
Dec 18, 20241.70301.70301.70301.70301.7030-
Dec 17, 20241.70501.77101.70501.77101.7710-
Dec 16, 20241.70001.73901.70001.73901.7390-
Dec 13, 20241.69801.74201.69801.74101.7410-
Dec 12, 20241.80101.80101.72601.73701.7370-
Dec 11, 20241.82701.82701.81101.81801.8180-
Dec 10, 20241.90101.90101.85201.85201.8520-
Dec 9, 20241.92101.97001.92101.97001.9700-
Dec 6, 20241.88101.88101.88101.88101.8810-
Dec 5, 20241.90101.90101.88901.89501.8950-
Dec 4, 20241.89901.90901.89401.90901.9090-
Dec 3, 20241.98601.98601.89901.89901.8990-
Dec 2, 20241.95302.01801.95302.01802.0180-
Nov 29, 20241.90701.93201.90701.93201.93201,500
Nov 28, 20241.90901.91101.90901.91101.9110-
Nov 27, 20241.90801.93701.90801.92701.9270-
Nov 26, 20241.80101.98201.80101.98201.9820-
Nov 25, 20241.77101.82601.77101.82601.8260-
Nov 22, 20241.70101.77501.70101.77501.7750-
Nov 21, 20241.68101.71501.68101.71501.7150-
Nov 20, 20241.69001.69901.68101.68101.6810-
Nov 19, 20241.68101.68101.68101.68101.6810-
Nov 18, 20241.66201.66201.66201.66201.6620-
Nov 15, 20241.72401.72401.68001.68001.6800-
Nov 14, 20241.77301.78901.76501.76501.7650-
Nov 13, 20241.78601.81501.78601.79601.7960-
Nov 12, 20241.82201.83601.79701.79701.7970-
Nov 11, 20241.76801.86401.76801.86401.8640-
Nov 8, 20241.65301.78001.65301.78001.7800-
Nov 7, 20241.78701.78701.56101.71001.71001
Nov 6, 20241.67801.85001.67801.85001.8500-
Nov 5, 20241.66201.66201.61901.65301.6530-
Nov 4, 20241.51301.67101.51301.67101.6710-
Nov 1, 20241.55101.57201.51801.51801.5180-
Oct 31, 20241.51901.51901.50501.50501.5050-
Oct 30, 20241.53101.55401.53101.55401.5540-
Oct 29, 20241.47001.55701.47001.55701.5570-
Oct 28, 20241.44201.49701.44201.49701.4970-
Oct 25, 20241.43301.46301.43301.46301.4630-
Oct 24, 20241.43501.43501.43201.43201.4320-
Oct 23, 20241.47101.47101.44601.45501.45508,400
Oct 22, 20241.23601.23601.23601.23601.2360-
Oct 21, 20241.20201.24001.20201.24001.2400-
Oct 18, 20241.19601.21601.17401.21601.2160-
Oct 17, 20241.19301.22001.19301.21201.2120-
Oct 16, 20241.17901.20801.17801.20801.2080-
Oct 15, 20241.18301.19301.18301.19301.1930-
Oct 14, 20241.17801.17801.17801.17801.1780-
Oct 11, 20241.14201.18001.13901.18001.1800-
Oct 10, 20241.14101.15701.14101.15501.1550-
Oct 9, 20241.17201.17201.16101.16201.1620-
Oct 8, 20241.20101.20101.18501.19501.1950-
Oct 7, 20241.18201.19901.17701.17701.1770-
Oct 4, 20241.16801.20501.16801.20501.2050-
Oct 3, 20241.18301.18901.18301.18901.1890-
Oct 2, 20241.12501.12501.11701.11701.1170-
Oct 1, 20241.16101.16101.13101.13101.1310-
Sep 30, 20241.16101.16101.16101.16101.1610-
Sep 27, 20241.16301.17401.16301.17401.1740-
Sep 26, 20241.15901.16401.15901.16401.1640-
Sep 25, 20241.17201.17801.17201.17801.1780-
Sep 24, 20241.14901.19101.14901.19101.1910-
Sep 23, 20241.20001.20001.16601.16801.1680-
Sep 20, 20241.19601.21001.19601.21001.2100-
Sep 19, 20241.19001.21001.19001.21001.2100600
Sep 18, 20241.20301.20801.20301.20801.2080-
Sep 17, 20241.22601.23401.21501.22401.2240-
Sep 16, 20241.30101.30101.23301.23301.2330-
Sep 13, 20241.26701.31701.26701.30901.3090-
Sep 12, 20241.27701.30201.27701.30201.3020-
Sep 11, 20241.27001.30701.27001.30701.3070-
Sep 10, 20241.25201.33301.22801.33301.3330-
Sep 9, 20241.19201.26801.19201.26801.2680-
Sep 6, 20241.21101.25101.21001.21001.2100-
Sep 5, 20241.22801.22801.21701.21701.2170-
Sep 4, 20241.20401.22901.20001.22901.2290-
Sep 3, 20241.36501.36501.26001.26001.2600-
Sep 2, 20241.36801.36801.36301.36501.3650-
Aug 30, 20241.34001.34001.34001.34001.3400-
Aug 29, 20241.33001.38901.31701.36301.3630-
Aug 28, 20241.33001.34901.31701.34901.3490-
Aug 27, 20241.36101.36101.32601.35001.3500-
Aug 26, 20241.33401.37001.32201.37001.3700-
Aug 23, 20241.29001.37501.29001.37501.3750-
Aug 22, 20241.30401.32201.30401.32201.3220-
Aug 21, 20241.26401.33601.26401.33601.3360-
Aug 20, 20241.30801.30801.30801.30801.3080-
Aug 19, 20241.27001.32701.27001.32701.3270-
Aug 16, 20241.28101.28101.28101.28101.2810-
Aug 15, 20241.19901.30301.19901.30301.3030-
Aug 14, 20241.19001.20601.17201.19901.1990-
Aug 13, 20241.09901.19301.09901.19301.1930-
Aug 12, 20240.99101.12700.99101.12701.1270-
Aug 9, 20241.06101.08601.06101.08601.0860-
Aug 8, 20240.98900.98900.98900.98900.9890-
Aug 7, 20241.10601.10601.01001.01001.0100-
Aug 6, 20241.06601.11901.06601.11801.1180-
Aug 5, 20241.11101.11101.11101.11101.1110-
Aug 2, 20241.16601.16601.11101.12901.1290-
Aug 1, 20241.24601.27201.23301.23301.2330-
Jul 31, 20241.23501.29501.23501.26601.2660-
Jul 30, 20241.25801.28601.24101.27701.2770-
Jul 29, 20241.35001.35001.30901.32301.3230-
Jul 26, 20241.32701.37201.32701.36301.3630-
Jul 25, 20241.31701.38201.31601.38201.3820-
Jul 24, 20241.30101.32701.30101.32701.3270-
Jul 23, 20241.23501.30901.23501.30901.3090-
Jul 22, 20241.21101.24601.20501.20501.2050-
Jul 19, 20241.21901.21901.21901.21901.2190-
Jul 18, 20241.26001.26501.26001.26501.2650-
Jul 17, 20241.29201.29201.22601.28101.2810-
Jul 16, 20241.19101.30401.19101.30401.3040300
Jul 15, 20241.11401.16701.11401.16701.1670-
Jul 12, 20241.14101.17201.10201.11101.1110-
Jul 11, 20240.95801.15200.95751.15201.1520-
Jul 10, 20240.88000.96350.87000.96350.9635-
Jul 9, 20240.85500.85500.85500.85500.8550-
Jul 8, 20240.84150.86750.84150.86750.8675-
Jul 5, 20240.86200.86200.85300.85300.8530-
Jul 4, 20240.86350.86350.86350.86350.8635-
Jul 3, 20240.87100.87550.87100.87550.8755-
Jul 2, 20240.90850.90850.90850.90850.9085-
Jul 1, 20240.95200.95200.90450.91550.9155-
Jun 28, 20240.90150.92800.89450.92800.9280-
Jun 27, 20240.84550.91000.83700.91000.9100-
Jun 26, 20240.79800.80100.78350.78350.7835-
Jun 25, 20240.83100.85950.83100.85950.8595-
Jun 24, 20240.83000.85200.83000.85200.8520-
Jun 21, 20240.85500.87750.85500.87550.8755-
Jun 20, 20240.91500.93250.89050.89250.8925-
Jun 19, 20240.91500.91500.91350.91350.9135-
Jun 18, 20240.95600.95600.95600.95600.9560-
Jun 17, 20240.97500.97500.95400.95400.9540-
Jun 14, 20241.01701.01701.01701.01701.0170-
Jun 13, 20241.04601.04601.01801.02701.0270-
Jun 12, 20241.01501.01500.98950.98950.9895-
Jun 11, 20240.98601.03600.98601.03601.0360-
Jun 10, 20240.96151.00600.96151.00601.0060-
Jun 7, 20240.95850.99250.95850.96400.9640-
Jun 6, 20240.99450.99450.98500.98500.9850-
Jun 5, 20241.01501.01501.01101.01101.0110-
Jun 4, 20241.03101.03101.03101.03101.0310-
Jun 3, 20241.00901.01601.00601.01601.0160-
May 31, 20240.97301.01600.97301.01601.0160-
May 30, 20240.92250.92250.92250.92250.9225-
May 29, 20240.95000.95000.92800.92800.9280-
May 28, 20240.98001.01100.95100.95100.9510-
May 27, 20240.98451.00100.98450.98450.9845-
May 24, 20241.00201.01801.00101.00801.0080-
May 23, 20241.01901.01900.97400.98300.9830-
May 22, 20240.97751.04000.97751.04001.0400-
May 21, 20241.00101.04301.00101.01201.0120-
May 20, 20241.02001.02001.02001.02001.0200-
May 17, 20240.99601.05000.99601.05001.0500-
May 16, 20241.03401.07501.03401.07501.0750-
May 15, 20241.08701.08701.03601.06201.0620-
May 14, 20241.14801.14801.12501.12501.1250-
May 13, 20241.08401.17701.08401.16401.16402,100
May 10, 20241.14701.14701.14701.14701.1470-
May 9, 20241.25701.25701.11001.11001.1100600
May 8, 20241.27601.28901.27101.27101.2710-
May 7, 20241.33601.33601.33601.33601.3360-
May 6, 20241.26501.32201.26501.32201.3220-
May 3, 20241.17301.27801.17301.27801.2780-
May 2, 20241.12701.17901.12701.17901.1790-
Apr 30, 20241.16901.21001.15701.16301.1630-
Apr 29, 20241.20901.24801.20901.21701.2170-
Apr 26, 20241.19501.23301.19501.23301.2330-
Apr 25, 20241.20501.27001.20501.22201.2220-
Apr 24, 20241.23401.27701.23401.26701.2670-
Apr 23, 20241.23401.28901.23401.27601.2760-
Apr 22, 20241.23001.23001.23001.23001.2300-
Apr 19, 20241.23901.28001.23601.25001.2500-
Apr 18, 20241.27401.31401.27201.28301.2830-
Apr 17, 20241.25701.30201.25701.27301.2730-
Apr 16, 20241.28601.31401.23401.30201.3020400
Apr 15, 20241.32901.32901.32101.32301.3230-
Apr 12, 20241.38101.38101.38101.38101.3810-
Apr 11, 20241.37701.41201.37701.41201.4120-
Apr 10, 20241.47301.47301.39601.39601.3960-
Apr 9, 20241.36201.36201.35301.35301.3530-
Apr 8, 20241.30601.36301.30601.36301.3630-
Apr 5, 20241.36401.41901.36401.41901.41906,000
Apr 4, 20241.32101.32101.32101.32101.3210-
Apr 3, 20241.42101.45001.39901.39901.39901,500
Apr 2, 20241.54101.54101.54101.54101.5410-
Mar 28, 20242.46003.00001.67601.67601.676011,100
Mar 27, 20241.81201.81201.81201.81201.8120-
Mar 26, 20241.89401.89401.89401.89401.8940-
Mar 25, 20242.01002.03502.00002.03502.0350-
Mar 22, 20241.93002.03001.93002.00002.0000-
Mar 21, 20241.75801.86001.75801.86001.8600-
Mar 20, 20241.70201.72401.70201.70801.7080-
Mar 19, 20241.72001.76201.70401.70401.7040-
Mar 18, 20241.50801.50801.50801.50801.5080-
Mar 15, 20241.38001.40801.38001.38201.3820-
Mar 14, 20241.28001.28001.28001.28001.2800-
Mar 13, 20241.31801.34001.28401.28401.2840-
Mar 12, 20241.30001.30201.25801.29201.2920-
Mar 11, 20241.33601.42001.33601.36801.36801,000
Mar 8, 20241.31601.40201.31601.34001.3400-
Mar 7, 20241.34801.40401.34801.35001.3500-
Mar 6, 20241.45601.47401.37801.39001.3900-
Mar 5, 20241.45801.48001.45801.47001.4700-
Mar 4, 20241.58401.61401.48801.48801.4880-
Mar 1, 20241.45201.46201.45201.46201.4620-
Feb 29, 20241.41201.41201.41201.41201.4120-
Feb 28, 20241.49001.51001.45401.45401.45404,200
Feb 27, 20241.36801.39801.36801.39801.3980-
Feb 26, 20241.23401.28401.23201.28401.2840-
Feb 23, 20241.27001.27801.24401.24401.2440-
Feb 22, 20241.32201.32201.31001.31001.3100-
Feb 21, 20241.32201.34001.32201.34001.3400-
Feb 20, 20241.33601.35801.32001.32001.3200-
Feb 19, 20241.33401.34001.33401.33601.3360-
Feb 16, 20241.35001.35001.33201.33201.3320-
Feb 15, 20241.41601.41601.41601.41601.4160-
Feb 14, 20241.40201.40201.40201.40201.4020-
Feb 13, 20241.50201.50201.50201.50201.5020-
Feb 12, 20241.50601.50601.50601.50601.5060-
Feb 9, 20241.50001.51401.50001.51401.5140-
Feb 8, 20241.51801.52601.50401.50401.5040-
Feb 7, 20241.54401.54401.52601.52601.5260-
Feb 6, 20241.51601.51601.51601.51601.5160-
Feb 5, 20241.51401.52201.49001.49001.4900-
Feb 2, 20241.50601.53201.50601.51401.51404,600
Feb 1, 20241.54401.54801.54401.54601.5460-
Jan 31, 20241.49801.55201.49801.53001.5300-
Jan 30, 20241.63401.64601.62801.62801.6280-
Jan 29, 20241.47401.49801.47401.49801.4980-
Jan 26, 20241.36401.40401.36401.40401.4040-
Jan 25, 20241.33601.34601.33601.34601.3460-
Jan 24, 20241.27601.37401.27601.37401.3740-

Related Tickers

TRA.VN Traphaco Joint Stock Company
76,900.00
0.00%
 
DPM.F Sumitomo Pharma Co., Ltd.
3.5000
+4.17%
 
526075.BO 526075.BO,0P0000BXCE,0
4.5000
0.00%
 
EVT.VI Evotec SE
8.19
+2.76%
 
BON.SG Boiron SA
25.20
-3.63%
 
TLRY.VI Tilray Brands, Inc.
1.0885
+0.74%
 
R9U2.F Green Thumb Industries Inc.
6.67
-0.67%
 
NECLIFE.BO Nectar Lifesciences Limited
38.57
-1.98%
 
RAPH Raphael Pharmaceutical Inc.
1.0000
0.00%
 
STSN Stemsation International, Inc.
0.0061
-32.22%