Akebia Therapeutics(DE:AX9)
€0.47+0.11 (+30.28%)
DE:AX9
Akebia Therapeutics historical prices
€0.47
At close:+0.11 (+30.28%)
Akebia Therapeutics (AX9) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +30.28% | 0 | NaN |
| Nov 09, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.51% | 0 | NaN |
| Nov 06, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -36.85% | 0 | NaN |
| Nov 05, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.09% | 0 | NaN |
| Nov 04, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +2.61% | 0 | NaN |
| Nov 03, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.33% | 0 | NaN |
| Nov 02, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.95% | 0 | NaN |
| Oct 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.43% | 0 | NaN |
| Oct 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +11.85% | 0 | NaN |
| Oct 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +6.39% | 0 | NaN |
| Oct 27, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +11.26% | 0 | NaN |
| Oct 26, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +2.43% | 0 | NaN |
| Oct 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.76% | 0 | NaN |
| Oct 22, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.93% | 0 | NaN |
| Oct 21, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -8.63% | 0 | NaN |
| Oct 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.51% | 0 | NaN |
| Oct 19, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.62% | 0 | NaN |
| Oct 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +2.13% | 0 | NaN |
| Oct 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -9.63% | 0 | NaN |
| Oct 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.32% | 0 | NaN |
| Oct 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.14% | 0 | NaN |
| Oct 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.27% | 0 | NaN |
| Oct 09, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.84% | 0 | 0.00 |
| Oct 08, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.13% | 0 | 0.00 |
| Oct 07, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.91% | 0 | 0.00 |
| Oct 06, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +5.04% | 0 | 0.00 |
| Oct 05, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.57% | 0 | 0.00 |
| Oct 02, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.65% | 0 | 0.00 |
| Oct 01, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +4.06% | 0 | 0.00 |
| Sep 30, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.05% | 0 | 0.00 |
| Sep 28, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 0 | 0.00 |
| Sep 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +0.38% | 0 | 0.00 |
| Sep 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.68% | 0 | 0.00 |
| Sep 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +5.49% | 0 | 0.00 |
| Sep 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +0.25% | 0 | 0.00 |
| Sep 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +4.17% | 0 | 0.00 |
| Sep 18, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.42% | 0 | 0.00 |
| Sep 17, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +1.68% | 0 | 0.00 |
| Sep 16, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -5.27% | 0 | 0.00 |
| Sep 15, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +1.87% | 0 | 0.00 |
| Sep 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +0.13% | 0 | 0.00 |
| Sep 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.50% | 0 | 0.00 |
| Sep 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -7.37% | 0 | 0.00 |
| Sep 09, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +7.16% | 0 | 0.00 |
| Sep 08, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.61% | 0 | 0.00 |
| Sep 07, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.09% | 0 | 0.00 |
| Sep 04, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.90% | 0 | 0.00 |
| Sep 03, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +5.53% | 0 | 0.00 |
| Sep 02, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +3.11% | 0 | 0.00 |
