VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

AKBA stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AKBA stock price was $4.95 and low was $3.50.
  • 90 day high was $5.42 and low was $3.50.
  • 52 week high for Akebia Therapeutics - $10.45 and low - $3.50.

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
2019-08-22 $4.44 $4.47 $4.26 $4.26 513015
2019-08-21 $4.52 $4.54 $4.37 $4.43 471183
2019-08-20 $4.81 $4.88 $4.45 $4.49 704217
2019-08-19 $4.79 $4.95 $4.70 $4.83 1011208
2019-08-16 $4.36 $4.70 $4.32 $4.70 814868
2019-08-15 $4.45 $4.64 $4.28 $4.30 670910
2019-08-14 $4.37 $4.50 $4.28 $4.43 989684
2019-08-13 $4.41 $4.62 $4.32 $4.48 764648
2019-08-12 $4.40 $4.70 $4.31 $4.39 1066340
2019-08-09 $4.11 $4.45 $4.10 $4.41 872412
2019-08-08 $3.52 $4.20 $3.52 $4.17 1140244
2019-08-07 $3.61 $3.69 $3.51 $3.66 597500
2019-08-06 $3.57 $3.76 $3.50 $3.70 870761
2019-08-05 $3.66 $3.74 $3.52 $3.55 1182393
2019-08-02 $4.09 $4.17 $3.73 $3.81 1058524
2019-08-01 $4.21 $4.33 $4.10 $4.14 870566
2019-07-31 $4.30 $4.44 $4.17 $4.19 849340
2019-07-30 $4.01 $4.37 $3.99 $4.31 865417
2019-07-29 $3.94 $4.05 $3.81 $4.02 481704
2019-07-26 $3.92 $3.94 $3.80 $3.89 569660
2019-07-25 $4.06 $4.12 $3.88 $3.88 727006
2019-07-24 $4.02 $4.09 $3.92 $4.06 738894
2019-07-23 $3.83 $4.09 $3.81 $4.01 653885
2019-07-22 $3.88 $3.96 $3.77 $3.78 623096
2019-07-19 $3.88 $3.97 $3.76 $3.88 707620
2019-07-18 $3.92 $3.99 $3.72 $3.84 943176
2019-07-17 $4.03 $4.07 $3.83 $3.92 1000851
2019-07-16 $4.29 $4.29 $4.05 $4.05 789097
2019-07-15 $4.24 $4.29 $4.13 $4.27 490962
2019-07-12 $4.21 $4.26 $4.10 $4.21 802251
2019-07-11 $4.26 $4.30 $4.19 $4.22 702975
2019-07-10 $4.39 $4.49 $4.20 $4.28 733078
2019-07-09 $4.10 $4.28 $4.08 $4.28 627020
2019-07-08 $4.36 $4.41 $4.09 $4.11 1313631
2019-07-05 $4.48 $4.54 $4.37 $4.38 668094
2019-07-03 $4.67 $4.68 $4.41 $4.51 491651
2019-07-02 $4.59 $4.59 $4.39 $4.55 949079
2019-07-01 $4.95 $5.00 $4.61 $4.62 1152601
2019-06-28 $4.63 $4.87 $4.63 $4.84 4384442
2019-06-27 $4.38 $4.63 $4.33 $4.63 944662
2019-06-26 $4.45 $4.65 $4.34 $4.37 1003612
2019-06-25 $4.28 $4.53 $4.20 $4.43 905644
2019-06-24 $4.41 $4.48 $4.22 $4.26 1148202
2019-06-21 $4.45 $4.45 $4.28 $4.42 3769237
2019-06-20 $4.54 $4.65 $4.43 $4.46 766679
2019-06-19 $4.56 $4.60 $4.42 $4.51 618858
2019-06-18 $4.45 $4.67 $4.40 $4.57 1313380
2019-06-17 $4.17 $4.47 $4.17 $4.43 988440
2019-06-14 $4.25 $4.29 $4.09 $4.10 727252
2019-06-13 $4.28 $4.28 $4.10 $4.28 612079

Will AKBA stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT