AKBA stock price (quote)

$7.78 4.01% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the AKBA stock was $7.78. This is 4.01% more than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 5.87% from a day low at $7.50 to a day high of $7.94.

Quick summary:

  • 30 day high of the AKBA stock price was $7.94 and low was $6.03.
  • 90 day high was $7.94 and low was $2.99.
  • 52 week high for Akebia Therapeutics - $9.30 and low - $2.99.
Thursday January 16, 2020 Change 4.01% Price $7.78
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
2020-01-16 $7.54 $7.94 $7.50 $7.78 1725759
2020-01-15 $6.94 $7.49 $6.90 $7.48 5195111
2020-01-14 $6.74 $6.99 $6.67 $6.90 923602
2020-01-13 $6.99 $6.99 $6.67 $6.74 934238
2020-01-10 $7.02 $7.21 $6.92 $7.02 987819
2020-01-09 $7.22 $7.24 $6.94 $7.03 990527
2020-01-08 $6.83 $7.31 $6.80 $7.15 1688851
2020-01-07 $6.68 $6.88 $6.55 $6.82 917789
2020-01-06 $6.35 $6.64 $6.27 $6.62 824695
2020-01-03 $6.20 $6.52 $6.20 $6.40 792284
2020-01-02 $6.38 $6.42 $6.19 $6.34 877488
2019-12-31 $6.51 $6.66 $6.31 $6.32 995581
2019-12-30 $6.59 $6.66 $6.43 $6.58 1368884
2019-12-27 $6.72 $6.76 $6.34 $6.52 870750
2019-12-26 $6.73 $6.96 $6.61 $6.73 925436
2019-12-24 $6.61 $6.73 $6.32 $6.73 865338
2019-12-23 $6.14 $6.68 $6.03 $6.61 1222527
2019-12-20 $6.23 $6.24 $6.03 $6.18 1457083
2019-12-19 $6.24 $6.42 $6.16 $6.23 839825
2019-12-18 $6.49 $6.58 $6.18 $6.24 1201771
2019-12-17 $6.50 $6.53 $6.27 $6.50 1352800
2019-12-16 $6.43 $6.68 $6.32 $6.52 1296899
2019-12-13 $6.33 $6.45 $6.18 $6.39 1248262
2019-12-12 $6.26 $6.42 $6.20 $6.35 817622
2019-12-11 $6.50 $6.55 $6.07 $6.28 1226262
2019-12-10 $5.94 $6.56 $5.88 $6.41 1859904
2019-12-09 $5.85 $6.09 $5.80 $5.94 807575
2019-12-06 $6.21 $6.22 $5.72 $5.91 1372146
2019-12-05 $6.01 $6.22 $5.92 $6.06 1556091
2019-12-04 $6.05 $6.13 $5.78 $6.00 1584794
2019-12-03 $5.22 $6.07 $5.17 $6.07 2598065
2019-12-02 $6.19 $6.28 $5.26 $5.32 3508814
2019-11-29 $5.60 $6.56 $5.51 $6.29 3819113
2019-11-27 $4.97 $5.57 $4.90 $5.55 2496689
2019-11-26 $4.87 $4.99 $4.45 $4.97 2527734
2019-11-25 $4.19 $4.93 $4.15 $4.87 3021882
2019-11-22 $3.54 $4.29 $3.48 $4.21 3882988
2019-11-21 $3.59 $3.90 $3.39 $3.46 2994893
2019-11-20 $3.17 $3.65 $3.17 $3.34 2585586
2019-11-19 $3.16 $3.25 $3.06 $3.18 1177336
2019-11-18 $3.36 $3.43 $3.13 $3.16 1344153
2019-11-15 $3.26 $3.43 $3.23 $3.36 1599414
2019-11-14 $3.26 $3.45 $3.16 $3.22 1402213
2019-11-13 $3.27 $3.35 $2.99 $3.31 1929413
2019-11-12 $3.71 $3.76 $3.20 $3.33 1956276
2019-11-11 $4.20 $4.25 $3.65 $3.66 1992178
2019-11-08 $3.69 $4.19 $3.65 $4.06 1548741
2019-11-07 $3.80 $3.86 $3.66 $3.70 550987
2019-11-06 $3.89 $3.92 $3.75 $3.76 418068
2019-11-05 $3.85 $3.99 $3.77 $3.89 564656
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT