NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.36
-0.0300 (-2.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.47 | Friday, 19th Apr 2024 AKBA stock ended at $1.36. This is 2.16% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.34% from a day low at $1.31 to a day high of $1.38. |
| 90 days | $1.31 | $2.47 | |
| 52 weeks | $0.590 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $1.35 | $1.38 | $1.31 | $1.36 | 2 856 005 |
| 2024-04-18 | $1.37 | $1.44 | $1.33 | $1.39 | 2 537 848 |
| 2024-04-17 | $1.40 | $1.42 | $1.36 | $1.39 | 2 885 613 |
| 2024-04-16 | $1.38 | $1.43 | $1.32 | $1.40 | 4 089 990 |
| 2024-04-15 | $1.42 | $1.45 | $1.39 | $1.39 | 3 656 581 |
| 2024-04-12 | $1.52 | $1.54 | $1.42 | $1.46 | 4 080 961 |
| 2024-04-11 | $1.55 | $1.55 | $1.47 | $1.53 | 3 098 737 |
| 2024-04-10 | $1.58 | $1.62 | $1.52 | $1.56 | 5 369 993 |
| 2024-04-09 | $1.50 | $1.56 | $1.47 | $1.54 | 2 849 935 |
| 2024-04-08 | $1.48 | $1.54 | $1.42 | $1.53 | 3 702 802 |
| 2024-04-05 | $1.51 | $1.56 | $1.48 | $1.49 | 3 474 296 |
| 2024-04-04 | $1.48 | $1.60 | $1.46 | $1.51 | 6 016 799 |
| 2024-04-03 | $1.59 | $1.59 | $1.43 | $1.49 | 8 504 274 |
| 2024-04-02 | $1.55 | $1.61 | $1.47 | $1.58 | 8 012 403 |
| 2024-04-01 | $1.88 | $1.93 | $1.55 | $1.63 | 14 012 870 |
| 2024-03-28 | $2.46 | $2.47 | $1.77 | $1.83 | 60 390 756 |
| 2024-03-27 | $2.06 | $2.34 | $2.05 | $2.24 | 8 863 495 |
| 2024-03-26 | $2.20 | $2.22 | $1.91 | $2.00 | 9 902 802 |
| 2024-03-25 | $2.24 | $2.33 | $2.15 | $2.21 | 8 398 310 |
| 2024-03-22 | $2.07 | $2.24 | $2.02 | $2.17 | 7 758 636 |
| 2024-03-21 | $1.96 | $2.08 | $1.95 | $2.04 | 6 497 237 |
| 2024-03-20 | $1.87 | $1.94 | $1.78 | $1.94 | 5 153 908 |
| 2024-03-19 | $1.88 | $1.94 | $1.80 | $1.83 | 4 310 241 |
| 2024-03-18 | $1.76 | $2.05 | $1.70 | $1.89 | 9 467 683 |
| 2024-03-15 | $1.60 | $1.82 | $1.52 | $1.70 | 13 482 326 |
