AKBA stock price (quote)

$8.75 -2.78% Friday, 14th Feb 2020

Close price at the end of the last trading day (Friday, 14th Feb 2020) of the AKBA stock was $8.75. This is 2.78% less than the trading day before Thursday, 13th Feb 2020.

During the day the stock fluctuated 5.32% from a day low at $8.64 to a day high of $9.10.

AKBA Stock Price Summary

  • 30 day high of the AKBA stock price was $9.40 and low was $6.90.
  • 90 day high was $9.40 and low was $3.06.
  • 52 week high for Akebia Therapeutics - $9.40 and low - $2.99.
Friday February 14, 2020 Change -2.78% Price $8.75
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
2020-02-14 $9.01 $9.10 $8.64 $8.75 1028946
2020-02-13 $8.78 $9.07 $8.77 $9.00 933090
2020-02-12 $9.18 $9.40 $8.83 $8.86 1132107
2020-02-11 $9.03 $9.35 $8.97 $9.07 1150121
2020-02-10 $8.55 $9.05 $8.45 $9.00 1339541
2020-02-07 $8.40 $8.57 $8.29 $8.54 970193
2020-02-06 $8.29 $8.53 $8.07 $8.45 1456887
2020-02-05 $8.20 $8.35 $8.06 $8.23 1326819
2020-02-04 $8.04 $8.31 $7.81 $8.12 1999963
2020-02-03 $7.28 $7.88 $7.23 $7.88 1151247
2020-01-31 $7.44 $7.52 $7.08 $7.22 1461180
2020-01-30 $7.62 $7.78 $7.38 $7.53 812466
2020-01-29 $7.82 $7.94 $7.72 $7.73 772848
2020-01-28 $7.89 $8.23 $7.81 $7.83 1043236
2020-01-27 $7.65 $7.90 $7.38 $7.81 1278307
2020-01-24 $8.59 $8.64 $7.60 $7.93 1467299
2020-01-23 $8.29 $8.74 $8.08 $8.57 1069161
2020-01-22 $8.00 $8.36 $7.95 $8.32 2890207
2020-01-21 $8.00 $8.26 $7.89 $7.93 1548410
2020-01-17 $7.86 $8.08 $7.84 $8.03 1766155
2020-01-16 $7.54 $7.94 $7.50 $7.78 1739349
2020-01-15 $6.94 $7.49 $6.90 $7.48 5211173
2020-01-14 $6.74 $6.99 $6.67 $6.90 924295
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
Exchanges: NASDAQ | NYSE | XLON | AMS | TSX | BRU | OMXH | OMX | OMXI | OMXC | PAR | SIX

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 10 000+ 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

Trade AKBA Now With a Broker

Zacks Trade
Plus500
eToro