Akebia Therapeutics Inc (AKBA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
3.082.116 |
8,36%
|
3,66
|
3,61
|
4,02
|
3,99
|
| 08/07/2025 |
2.356.699 |
2,20%
|
3,62
|
3,565
|
3,77
|
3,71
|
| 07/07/2025 |
2.580.120 |
0,28%
|
3,60
|
3,5601
|
3,77
|
3,63
|
| 04/07/2025 |
1.110.754 |
-0,30%
|
3,63
|
3,56
|
3,63
|
3,62
|
| 03/07/2025 |
1.110.647 |
-0,55%
|
3,55
|
3,48
|
3,75
|
3,62
|
| 02/07/2025 |
3.159.098 |
1,68%
|
3,63
|
3,48
|
3,75
|
3,63
|
| 01/07/2025 |
3.539.153 |
-1,92%
|
3,67
|
3,49
|
3,74
|
3,57
|
| 30/06/2025 |
2.022.999 |
1,10%
|
3,73
|
3,63
|
3,74
|
3,64
|
| 27/06/2025 |
1.852.094 |
-2,41%
|
3,70
|
3,60
|
3,78
|
3,65
|
| 26/06/2025 |
2.193.023 |
1,63%
|
3,65
|
3,56
|
3,79
|
3,74
|
| 25/06/2025 |
2.623.292 |
0,27%
|
3,69
|
3,56
|
3,865
|
3,68
|
| 24/06/2025 |
3.854.643 |
0,82%
|
3,67
|
3,48
|
3,865
|
3,67
|
| 23/06/2025 |
3.899.488 |
-1,09%
|
3,6799
|
3,48
|
3,69
|
3,64
|
| 20/06/2025 |
4.193.295 |
3,37%
|
3,60
|
3,48
|
3,68
|
3,68
|
| 18/06/2025 |
2.649.001 |
1,71%
|
3,56
|
3,46
|
3,62
|
3,56
|
| 17/06/2025 |
2.975.495 |
-2,24%
|
3,56
|
3,46
|
3,68
|
3,50
|
| 16/06/2025 |
2.586.516 |
0,56%
|
3,5997
|
3,54
|
3,68
|
3,58
|
| 13/06/2025 |
4.833.389 |
-2,47%
|
3,50
|
3,49
|
3,70
|
3,56
|
| 12/06/2025 |
3.017.232 |
3,08%
|
3,98
|
3,49
|
3,98
|
3,65
|
| 11/06/2025 |
5.085.412 |
-8,93%
|
3,79
|
3,48
|
3,98
|
3,57
|
| 10/06/2025 |
8.018.469 |
2,35%
|
4,04
|
3,48
|
4,0758
|
3,92
|
| 09/06/2025 |
5.689.073 |
-3,53%
|
4,03
|
3,83
|
4,08
|
3,83
|
| 06/06/2025 |
6.301.764 |
7,59%
|
3,69
|
3,52
|
4,00
|
3,97
|
| 05/06/2025 |
4.347.765 |
1,37%
|
3,44
|
3,42
|
3,748
|
3,69
|
| 04/06/2025 |
7.125.872 |
6,43%
|
3,30
|
3,22
|
3,7298
|
3,64
|
| 03/06/2025 |
5.753.647 |
5,23%
|
3,06
|
2,97
|
3,49
|
3,42
|
| 02/06/2025 |
7.242.550 |
7,26%
|
3,06
|
2,97
|
3,26
|
3,25
|
| 30/05/2025 |
4.691.322 |
0,83%
|
2,92
|
2,895
|
3,14
|
3,03
|
| 29/05/2025 |
5.319.309 |
4,51%
|
2,92
|
2,87
|
3,14
|
3,01
|
| 28/05/2025 |
2.662.833 |
-1,71%
|
2,90
|
2,86
|
2,975
|
2,88
|
| 27/05/2025 |
2.931.433 |
2,10%
|
2,92
|
2,86
|
2,975
|
2,92
|
| 23/05/2025 |
2.180.164 |
1,06%
|
2,80
|
2,765
|
2,92
|
2,86
|
| 22/05/2025 |
2.840.015 |
0,71%
|
2,85
|
2,77
|
2,94
|
2,83
|
| 21/05/2025 |
3.600.101 |
-4,11%
|
2,83
|
2,80
|
2,97
|
2,81
|
| 20/05/2025 |
5.705.051 |
4,29%
|
2,60
|
2,59
|
2,97
|
2,92
|
| 19/05/2025 |
5.381.776 |
7,28%
|
2,62
|
2,59
|
2,83
|
2,80
|
| 16/05/2025 |
2.467.824 |
2,76%
|
2,46
|
2,43
|
2,64
|
2,61
|
| 15/05/2025 |
2.652.028 |
3,67%
|
2,48
|
2,425
|
2,565
|
2,54
|
| 14/05/2025 |
2.565.681 |
-1,21%
|
2,45
|
2,35
|
2,54
|
2,45
|
| 13/05/2025 |
2.224.840 |
2,06%
|
2,53
|
2,35
|
2,56
|
2,48
|
| 12/05/2025 |
5.445.395 |
-4,71%
|
2,55
|
2,36
|
2,74
|
2,43
|
| 09/05/2025 |
4.096.845 |
-2,67%
|
2,80
|
2,53
|
2,90
|
2,55
|
| 08/05/2025 |
7.093.026 |
6,50%
|
2,36
|
2,35
|
2,90
|
2,62
|
| 07/05/2025 |
2.428.419 |
6,47%
|
2,30
|
2,25
|
2,47
|
2,46
|
| 06/05/2025 |
2.874.014 |
-0,86%
|
2,38
|
2,25
|
2,47
|
2,32
|
| 05/05/2025 |
2.253.385 |
-4,49%
|
2,4696
|
2,33
|
2,47
|
2,34
|
| 02/05/2025 |
1.989.015 |
2,51%
|
2,41
|
2,38
|
2,48
|
2,45
|
| 01/05/2025 |
1.518.772 |
-0,83%
|
2,36
|
2,34
|
2,45
|
2,39
|
| 30/04/2025 |
2.278.836 |
-0,82%
|
2,43
|
2,34
|
2,48
|
2,41
|
| 29/04/2025 |
2.012.528 |
0,00%
|
2,48
|
2,34
|
2,48
|
2,43
|
| 28/04/2025 |
1.880.405 |
2,10%
|
2,4493
|
2,3501
|
2,48
|
2,43
|
| 25/04/2025 |
1.463.943 |
4,17%
|
2,16
|
2,16
|
2,44
|
2,38
|
| 24/04/2025 |
1.740.066 |
5,56%
|
2,18
|
2,1308
|
2,28
|
2,28
|
| 23/04/2025 |
1.421.156 |
0,94%
|
2,11
|
2,06
|
2,27
|
2,16
|
| 22/04/2025 |
1.365.641 |
3,38%
|
2,02
|
2,01
|
2,16
|
2,14
|
| 21/04/2025 |
1.891.990 |
0,49%
|
2,03
|
2,01
|
2,16
|
2,07
|
| 17/04/2025 |
3.270.496 |
8,42%
|
1,87
|
1,86
|
2,13
|
2,06
|
| 16/04/2025 |
2.366.327 |
0,53%
|
1,83
|
1,82
|
1,94
|
1,90
|
| 15/04/2025 |
3.344.500 |
3,28%
|
1,83
|
1,82
|
1,917
|
1,89
|
| 14/04/2025 |
3.671.251 |
10,91%
|
1,71
|
1,6649
|
1,855
|
1,83
|
| 11/04/2025 |
3.409.479 |
6,45%
|
1,55
|
1,54
|
1,6797
|
1,65
|
| 10/04/2025 |
5.067.255 |
-8,82%
|
1,67
|
1,5225
|
1,7097
|
1,55
|
| 09/04/2025 |
4.956.627 |
0,60%
|
1,64
|
1,54
|
1,7493
|
1,70
|
| 08/04/2025 |
2.355.309 |
-6,50%
|
1,85
|
1,65
|
1,85
|
1,68
|
| 07/04/2025 |
2.528.437 |
0,00%
|
1,67
|
1,63
|
1,82
|
1,77
|
| 04/04/2025 |
4.388.814 |
-5,85%
|
1,83
|
1,71
|
1,85
|
1,77
|
| 03/04/2025 |
1.963.969 |
-2,59%
|
1,86
|
1,85
|
1,92
|
1,88
|
| 02/04/2025 |
2.122.260 |
1,05%
|
1,90
|
1,89
|
1,9488
|
1,93
|
| 01/04/2025 |
3.302.267 |
-0,52%
|
1,99
|
1,895
|
1,99
|
1,91
|
| 31/03/2025 |
2.531.088 |
0,52%
|
1,94
|
1,83
|
1,94
|
1,92
|
| 28/03/2025 |
2.672.684 |
-1,04%
|
1,94
|
1,88
|
1,94
|
1,91
|
| 27/03/2025 |
1.289.714 |
0,78%
|
1,91
|
1,90
|
1,95
|
1,93
|
| 26/03/2025 |
3.259.669 |
-1,54%
|
1,96
|
1,89
|
1,98
|
1,92
|
| 25/03/2025 |
5.299.034 |
-4,41%
|
2,02
|
1,90
|
2,03
|
1,95
|
| 24/03/2025 |
4.468.901 |
-4,23%
|
2,04
|
2,00
|
2,2192
|
2,04
|
| 21/03/2025 |
4.629.920 |
3,92%
|
2,04
|
2,01
|
2,14
|
2,13
|
| 20/03/2025 |
18.517.492 |
-28,17%
|
2,26
|
1,95
|
2,351
|
2,04
|
| 19/03/2025 |
4.653.026 |
11,37%
|
2,54
|
2,5308
|
2,885
|
2,84
|
| 18/03/2025 |
3.096.771 |
6,67%
|
2,36
|
2,328
|
2,58
|
2,55
|
| 17/03/2025 |
3.218.384 |
6,20%
|
2,26
|
2,1804
|
2,40
|
2,40
|
| 14/03/2025 |
8.962.943 |
33,73%
|
1,77
|
1,755
|
2,29
|
2,26
|
| 13/03/2025 |
6.785.826 |
-12,44%
|
1,80
|
1,525
|
1,84
|
1,69
|
| 12/03/2025 |
2.480.257 |
0,00%
|
1,97
|
1,91
|
1,99
|
1,93
|
| 11/03/2025 |
1.979.104 |
3,50%
|
1,83
|
1,82
|
1,94
|
1,93
|
| 10/03/2025 |
1.663.408 |
-1,58%
|
1,87
|
1,84
|
1,91
|
1,86
|
| 07/03/2025 |
1.547.861 |
-1,04%
|
1,84
|
1,885
|
1,96
|
1,90
|
| 06/03/2025 |
1.521.822 |
3,50%
|
1,84
|
1,835
|
1,955
|
1,92
|
| 05/03/2025 |
1.118.394 |
3,06%
|
1,82
|
1,81
|
1,855
|
1,855
|
| 04/03/2025 |
1.462.289 |
0,00%
|
1,77
|
1,72
|
1,84
|
1,80
|
| 03/03/2025 |
1.381.926 |
-2,70%
|
1,86
|
1,79
|
1,875
|
1,80
|
| 28/02/2025 |
1.139.488 |
1,09%
|
1,80
|
1,81
|
1,87
|
1,85
|
| 27/02/2025 |
1.306.307 |
1,67%
|
1,83
|
1,805
|
1,90
|
1,83
|
| 26/02/2025 |
2.825.536 |
-1,10%
|
1,78
|
1,78
|
1,8588
|
1,80
|
| 25/02/2025 |
1.600.579 |
2,83%
|
1,78
|
1,76
|
1,84
|
1,82
|
| 24/02/2025 |
1.322.916 |
-1,67%
|
1,94
|
1,74
|
1,81
|
1,77
|
| 21/02/2025 |
2.763.717 |
-5,76%
|
1,97
|
1,78
|
1,9392
|
1,80
|
| 20/02/2025 |
1.902.397 |
-3,54%
|
1,97
|
1,875
|
1,98
|
1,91
|
| 19/02/2025 |
1.188.132 |
-4,35%
|
2,07
|
1,97
|
2,08
|
1,98
|
| 18/02/2025 |
783.739 |
-2,58%
|
2,12
|
2,07
|
2,135
|
2,07
|
| 17/02/2025 |
281.476 |
0,00%
|
2,13
|
2,11
|
2,17
|
2,13
|
