Akebia Therapeutics Inc (AKBA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
775.709 |
-0,47%
|
2,13
|
2,11
|
2,17
|
2,1298
|
| 13/02/2025 |
1.033.069 |
1,42%
|
2,08
|
2,07
|
2,14
|
2,14
|
| 12/02/2025 |
923.444 |
0,48%
|
2,09
|
2,08
|
2,12
|
2,11
|
| 11/02/2025 |
986.430 |
0,00%
|
2,14
|
2,08
|
2,115
|
2,10
|
| 10/02/2025 |
1.121.686 |
-1,87%
|
2,14
|
2,09
|
2,15
|
2,10
|
| 07/02/2025 |
774.429 |
-0,69%
|
2,19
|
2,12
|
2,19
|
2,14
|
| 06/02/2025 |
734.964 |
-0,46%
|
2,14
|
2,16
|
2,215
|
2,16
|
| 05/02/2025 |
687.429 |
1,40%
|
2,13
|
2,13
|
2,1725
|
2,17
|
| 04/02/2025 |
894.394 |
0,94%
|
2,13
|
2,125
|
2,18
|
2,14
|
| 03/02/2025 |
2.667.567 |
-5,36%
|
2,31
|
2,07
|
2,19
|
2,12
|
| 31/01/2025 |
1.230.917 |
-2,61%
|
2,31
|
2,22
|
2,35
|
2,24
|
| 30/01/2025 |
745.922 |
0,00%
|
2,30
|
2,29
|
2,3495
|
2,30
|
| 29/01/2025 |
887.585 |
0,44%
|
2,30
|
2,23
|
2,33
|
2,30
|
| 28/01/2025 |
1.249.803 |
-0,44%
|
2,30
|
2,24
|
2,35
|
2,29
|
| 27/01/2025 |
1.434.699 |
-3,36%
|
2,35
|
2,28
|
2,41
|
2,30
|
| 24/01/2025 |
1.136.352 |
-0,42%
|
2,38
|
2,36
|
2,405
|
2,38
|
| 23/01/2025 |
1.599.161 |
0,00%
|
2,39
|
2,275
|
2,41
|
2,39
|
| 22/01/2025 |
2.611.478 |
0,79%
|
2,14
|
2,305
|
2,40
|
2,39
|
| 21/01/2025 |
3.885.649 |
14,49%
|
2,14
|
2,07
|
2,37
|
2,37
|
| 20/01/2025 |
746.345 |
0,00%
|
1,95
|
1,925
|
2,085
|
2,07
|
| 17/01/2025 |
5.205.843 |
7,75%
|
1,95
|
1,9207
|
2,09
|
2,07
|
| 16/01/2025 |
954.339 |
1,99%
|
1,93
|
1,91
|
1,95
|
1,93
|
| 15/01/2025 |
1.325.876 |
2,65%
|
1,93
|
1,90
|
2,00
|
1,94
|
| 14/01/2025 |
1.406.358 |
1,07%
|
1,74
|
1,86
|
1,92
|
1,89
|
| 13/01/2025 |
2.775.757 |
6,86%
|
1,74
|
1,735
|
1,975
|
1,87
|
| 09/01/2025 |
941.554 |
-2,16%
|
1,84
|
1,75
|
1,86
|
1,75
|
| 08/01/2025 |
927.005 |
-3,76%
|
1,87
|
1,78
|
1,86
|
1,79
|
| 07/01/2025 |
1.208.964 |
-0,54%
|
1,92
|
1,84
|
1,901
|
1,86
|
| 06/01/2025 |
1.224.349 |
-1,04%
|
1,92
|
1,86
|
1,925
|
1,87
|
| 03/01/2025 |
1.438.603 |
1,05%
|
1,90
|
1,87
|
1,94
|
1,92
|
| 02/01/2025 |
1.244.463 |
0,00%
|
1,88
|
1,87
|
1,94
|
1,90
|
| 31/12/2024 |
0 |
2,70%
|
1,88
|
1,84
|
1,915
|
1,90
|
| 30/12/2024 |
1.336.554 |
-5,13%
|
1,92
|
1,85
|
1,94
|
1,90
|
| 27/12/2024 |
1.186.859 |
1,04%
|
1,86
|
1,91
|
1,975
|
1,95
|
| 26/12/2024 |
1.383.545 |
3,76%
|
1,86
|
1,85
|
1,93
|
1,93
|
| 24/12/2024 |
0 |
1,61%
|
1,86
|
1,83
|
1,87
|
1,86
|
| 23/12/2024 |
1.161.896 |
1,09%
|
1,85
|
1,81
|
1,8699
|
1,85
|
| 20/12/2024 |
895.584 |
2,51%
|
1,77
|
1,75
|
1,87
|
1,83
|
| 19/12/2024 |
1.043.636 |
1,71%
|
1,77
|
1,745
|
1,82
|
1,79
|
| 18/12/2024 |
0 |
-5,88%
|
1,86
|
1,74
|
1,90
|
1,76
|
| 17/12/2024 |
993.536 |
1,63%
|
1,84
|
1,815
|
1,89
|
1,87
|
| 16/12/2024 |
1.244.207 |
-0,01%
|
1,84
|
1,81
|
1,90
|
1,84
|
| 13/12/2024 |
1.283.165 |
3,29%
|
1,90
|
1,79
|
1,86
|
1,85
|
| 12/12/2024 |
1.621.017 |
-5,21%
|
1,90
|
1,82
|
1,92
|
1,82
|
| 11/12/2024 |
1.817.373 |
-3,03%
|
2,03
|
1,86
|
1,955
|
1,92
|
| 10/12/2024 |
1.294.550 |
-3,43%
|
2,03
|
1,97
|
2,05
|
1,98
|
| 09/12/2024 |
1.146.888 |
-0,49%
|
2,05
|
2,035
|
2,08
|
2,04
|
| 06/12/2024 |
1.171.401 |
1,49%
|
2,02
|
2,0011
|
2,085
|
2,05
|
| 05/12/2024 |
934.585 |
-0,49%
|
2,04
|
1,99
|
2,04
|
2,02
|
| 04/12/2024 |
1.084.089 |
-0,49%
|
2,04
|
1,99
|
2,06
|
2,03
|
| 03/12/2024 |
2.303.897 |
-4,23%
|
2,08
|
2,01
|
2,17
|
2,04
|
| 02/12/2024 |
1.835.161 |
3,40%
|
2,0908
|
2,04
|
2,16
|
2,13
|
| 29/11/2024 |
1.418.517 |
0,97%
|
2,09
|
2,05
|
2,13
|
2,06
|
| 28/11/2024 |
1.112.973 |
1,46%
|
2,05
|
2,03
|
2,08
|
2,06
|
