Akebia Therapeutics Inc (AKBA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.099.693 |
0,49%
|
1,93
|
1,90
|
2,10
|
2,06
|
| 26/11/2024 |
2.823.081 |
6,22%
|
1,93
|
1,88
|
2,10
|
2,05
|
| 25/11/2024 |
1.791.522 |
2,66%
|
1,915
|
1,88
|
1,97
|
1,93
|
| 22/11/2024 |
1.438.327 |
3,30%
|
1,81
|
1,75
|
1,8995
|
1,88
|
| 21/11/2024 |
1.069.621 |
1,68%
|
1,80
|
1,76
|
1,83
|
1,82
|
| 20/11/2024 |
715.171 |
-1,65%
|
1,8193
|
1,7648
|
1,82
|
1,79
|
| 19/11/2024 |
684.024 |
1,11%
|
1,79
|
1,7648
|
1,84
|
1,82
|
| 18/11/2024 |
976.428 |
0,56%
|
1,7908
|
1,77
|
1,84
|
1,80
|
| 15/11/2024 |
1.821.322 |
-3,76%
|
1,95
|
1,76
|
1,95
|
1,79
|
| 14/11/2024 |
1.156.252 |
-3,13%
|
1,95
|
1,86
|
1,98
|
1,86
|
| 13/11/2024 |
1.537.255 |
-3,54%
|
1,975
|
1,88
|
2,00
|
1,92
|
| 12/11/2024 |
1.649.209 |
-2,01%
|
1,95
|
1,88
|
2,02
|
1,95
|
| 11/11/2024 |
2.031.806 |
2,58%
|
1,9201
|
1,90
|
2,02
|
1,99
|
| 08/11/2024 |
2.122.219 |
4,02%
|
1,73
|
1,67
|
1,95
|
1,94
|
| 07/11/2024 |
3.072.917 |
-6,75%
|
1,7401
|
1,67
|
2,01
|
1,865
|
| 06/11/2024 |
2.921.529 |
7,52%
|
1,85
|
1,78
|
2,01
|
2,00
|
| 05/11/2024 |
1.731.583 |
%
|
1,85
|
1,78
|
1,86
|
1,86
|
| 04/11/2024 |
2.170.296 |
%
|
1,70
|
1,70
|
1,85
|
1,85
|
| 01/11/2024 |
1.512.242 |
%
|
1,70
|
1,68
|
1,75
|
1,69
|
| 31/10/2024 |
1.289.846 |
%
|
1,70
|
1,6615
|
1,72
|
1,66
|
| 30/10/2024 |
1.731.939 |
%
|
1,70
|
1,63
|
1,74
|
1,70
|
| 29/10/2024 |
1.868.157 |
%
|
1,61
|
1,61
|
1,72
|
1,71
|
| 28/10/2024 |
1.872.856 |
%
|
1,57
|
1,6084
|
1,6595
|
1,63
|
| 25/10/2024 |
1.023.432 |
%
|
1,57
|
1,57
|
1,626
|
1,59
|
| 24/10/2024 |
1.584.630 |
%
|
1,60
|
1,56
|
1,686
|
1,58
|
| 23/10/2024 |
1.934.722 |
%
|
1,69
|
1,54
|
1,69
|
1,59
|
| 22/10/2024 |
4.612.248 |
%
|
1,39
|
1,39
|
1,65
|
1,63
|
| 21/10/2024 |
902.123 |
%
|
1,34
|
1,335
|
1,37
|
1,37
|
| 18/10/2024 |
616.382 |
%
|
1,32
|
1,30
|
1,34
|
1,335
|
| 17/10/2024 |
614.632 |
%
|
1,32
|
1,3125
|
1,34
|
1,33
|
| 16/10/2024 |
603.039 |
%
|
1,32
|
1,30
|
1,33
|
1,33
|
| 15/10/2024 |
748.828 |
%
|
1,31
|
1,31
|
1,34
|
1,31
|
| 14/10/2024 |
755.183 |
%
|
1,32
|
1,31
|
1,34
|
1,32
|
| 11/10/2024 |
942.799 |
%
|
1,28
|
1,27
|
1,32
|
1,3105
|
| 10/10/2024 |
484.757 |
%
|
1,28
|
1,255
|
1,29
|
1,28
|
| 09/10/2024 |
435.161 |
%
|
1,30
|
1,2703
|
1,3102
|
1,285
|
| 08/10/2024 |
652.064 |
%
|
1,30
|
1,2994
|
1,33
|
1,32
|
| 07/10/2024 |
1.036.742 |
%
|
1,35
|
1,30
|
1,40
|
1,32
|
| 04/10/2024 |
587.958 |
%
|
1,35
|
1,31
|
1,35
|
1,30
|
| 03/10/2024 |
546.253 |
%
|
1,32
|
1,32
|
1,35
|
1,32
|
| 02/10/2024 |
1.021.448 |
%
|
1,26
|
1,26
|
1,34
|
1,34
|
| 01/10/2024 |
1.049.182 |
%
|
1,30
|
1,24
|
1,3192
|
1,28
|
| 30/09/2024 |
859.471 |
%
|
1,32
|
1,30
|
1,37
|
1,32
|
| 27/09/2024 |
669.263 |
%
|
1,34
|
1,32
|
1,35
|
1,33
|
| 26/09/2024 |
523.157 |
%
|
1,33
|
1,30
|
1,335
|
1,33
|
| 25/09/2024 |
507.447 |
%
|
1,33
|
1,32
|
1,36
|
1,32
|
| 24/09/2024 |
715.535 |
%
|
1,36
|
1,29
|
1,35
|
1,35
|
| 23/09/2024 |
1.387.045 |
%
|
1,36
|
1,28
|
1,36
|
1,30
|
| 20/09/2024 |
1.505.562 |
%
|
1,36
|
1,335
|
1,395
|
1,41
|
| 19/09/2024 |
586.093 |
%
|
1,39
|
1,34
|
1,38
|
1,37
|
| 18/09/2024 |
848.102 |
%
|
1,37
|
1,35
|
1,39
|
1,35
|
| 17/09/2024 |
674.831 |
%
|
1,47
|
1,36
|
1,42
|
1,37
|
| 16/09/2024 |
891.059 |
%
|
1,47
|
1,37
|
1,47
|
1,40
|
| 13/09/2024 |
840.180 |
%
|
1,45
|
1,445
|
1,485
|
1,46
|
| 12/09/2024 |
668.382 |
%
|
1,46
|
1,42
|
1,48
|
1,44
|
| 11/09/2024 |
715.439 |
%
|
1,46
|
1,42
|
1,47
|
1,44
|
| 10/09/2024 |
821.632 |
%
|
1,42
|
1,41
|
1,49
|
1,48
|
| 09/09/2024 |
764.952 |
%
|
1,38
|
1,35
|
1,45
|
1,4498
|
| 06/09/2024 |
1.092.220 |
%
|
1,39
|
1,33
|
1,415
|
1,35
|
| 05/09/2024 |
1.407.524 |
%
|
1,35
|
1,30
|
1,39
|
1,38
|
| 04/09/2024 |
1.269.515 |
%
|
1,53
|
1,39
|
1,42
|
1,395
|
| 03/09/2024 |
1.271.313 |
%
|
1,53
|
1,39
|
1,54
|
1,40
|
| 30/08/2024 |
756.617 |
%
|
1,51
|
1,48
|
1,55
|
1,545
|
| 29/08/2024 |
975.632 |
%
|
1,51
|
1,51
|
1,54
|
1,52
|
| 28/08/2024 |
646.400 |
%
|
1,51
|
1,48
|
1,53
|
1,53
|
| 27/08/2024 |
1.425.402 |
%
|
1,57
|
1,47
|
1,57
|
1,52
|
| 26/08/2024 |
915.308 |
%
|
1,57
|
1,48
|
1,57
|
1,55
|
| 23/08/2024 |
1.793.022 |
%
|
1,52
|
1,48
|
1,58
|
1,53
|
| 22/08/2024 |
986.832 |
%
|
1,50
|
1,465
|
1,54
|
1,47
|
| 21/08/2024 |
1.188.815 |
%
|
1,44
|
1,42
|
1,52
|
1,49
|
| 20/08/2024 |
785.069 |
%
|
1,48
|
1,43
|
1,51
|
1,44
|
| 19/08/2024 |
1.158.267 |
%
|
1,40
|
1,40
|
1,50
|
1,49
|
| 16/08/2024 |
930.540 |
%
|
1,42
|
1,40
|
1,46
|
1,44
|
| 15/08/2024 |
1.822.544 |
%
|
1,38
|
1,34
|
1,46
|
1,44
|
| 14/08/2024 |
1.104.192 |
%
|
1,23
|
1,30
|
1,395
|
1,35
|
| 13/08/2024 |
1.562.624 |
%
|
1,23
|
1,23
|
1,36
|
1,34
|
| 12/08/2024 |
1.744.909 |
%
|
1,17
|
1,155
|
1,295
|
1,225
|
| 09/08/2024 |
838.139 |
%
|
1,19
|
1,11
|
1,23
|
1,11
|
| 08/08/2024 |
1.338.817 |
%
|
1,16
|
1,07
|
1,22
|
1,19
|
| 07/08/2024 |
1.564.665 |
%
|
1,23
|
1,11
|
1,24
|
1,1296
|
| 06/08/2024 |
832.907 |
%
|
1,25
|
1,22
|
1,2505
|
1,24
|
| 05/08/2024 |
1.127.466 |
%
|
1,14
|
1,11
|
1,20
|
1,17
|
| 02/08/2024 |
1.443.379 |
%
|
1,24
|
1,2025
|
1,315
|
1,25
|
| 01/08/2024 |
1.357.979 |
%
|
1,38
|
1,275
|
1,385
|
1,29
|
| 31/07/2024 |
1.329.063 |
%
|
1,38
|
1,35
|
1,44
|
1,38
|
| 30/07/2024 |
1.305.672 |
%
|
1,52
|
1,35
|
1,415
|
1,37
|
| 29/07/2024 |
929.514 |
%
|
1,52
|
1,375
|
1,485
|
1,40
|
| 26/07/2024 |
692.438 |
%
|
1,52
|
1,4125
|
1,52
|
1,435
|
| 25/07/2024 |
1.324.835 |
%
|
1,47
|
1,41
|
1,52
|
1,48
|
| 24/07/2024 |
1.856.223 |
%
|
1,43
|
1,4243
|
1,5686
|
1,47
|
| 23/07/2024 |
1.708.090 |
%
|
1,35
|
1,35
|
1,46
|
1,46
|
| 22/07/2024 |
1.441.409 |
%
|
1,35
|
1,30
|
1,38
|
1,38
|
| 19/07/2024 |
1.132.517 |
%
|
1,37
|
1,30
|
1,4499
|
1,35
|
| 18/07/2024 |
1.374.236 |
%
|
1,40
|
1,34
|
1,4499
|
1,37
|
| 17/07/2024 |
1.582.161 |
%
|
1,40
|
1,32
|
1,43
|
1,41
|
| 16/07/2024 |
2.134.922 |
%
|
1,27
|
1,3147
|
1,46
|
1,43
|
| 15/07/2024 |
1.860.346 |
%
|
1,27
|
1,24
|
1,32
|
1,32
|
| 12/07/2024 |
3.080.093 |
%
|
1,27
|
1,18
|
1,3297
|
1,26
|
| 11/07/2024 |
3.278.108 |
%
|
1,15
|
1,08
|
1,27
|
1,2694
|
| 10/07/2024 |
1.035.909 |
%
|
0,985
|
0,9849
|
1,08
|
1,08
|
