Stronger Sell Today AKBA ranks #4047 as SELL CANDIDATE. Weaker Sell
Today AKBA ranks #4047 as SELL CANDIDATE.

AKBA stock Akebia Therapeutics

AKBA stock
Akebia Therapeutics

AKBA stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the AKBA stock was $6.39. This is 1.43% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 5.99% from a day low at $6.18 to a day high of $6.55.

30 day high of the AKBA stock price was $6.98 and low was $5.20.
90 day high was $10.45 and low was $5.20.
52 week high for the Akebia Therapeutics - $15.78 and low - $5.20.

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
2019-01-18 $6.30 $6.55 $6.18 $6.39 624978
2019-01-17 $6.15 $6.37 $6.11 $6.30 379890
2019-01-16 $6.14 $6.29 $6.07 $6.18 578307
2019-01-15 $6.05 $6.15 $5.92 $6.14 682962
2019-01-14 $6.18 $6.27 $6.05 $6.05 627278
2019-01-11 $6.24 $6.39 $6.14 $6.23 573274
2019-01-10 $6.46 $6.46 $6.14 $6.29 925103
2019-01-09 $6.65 $6.78 $6.19 $6.50 1160934
2019-01-08 $6.27 $6.66 $6.15 $6.60 2021912
2019-01-07 $6.09 $6.52 $6.02 $6.25 1217437
2019-01-04 $5.73 $6.25 $5.67 $6.04 1838370
2019-01-03 $5.78 $6.09 $5.59 $5.64 1364397
2019-01-02 $5.40 $5.81 $5.22 $5.80 1527880
2018-12-31 $5.37 $5.85 $5.32 $5.53 1534030
2018-12-28 $5.54 $5.54 $5.28 $5.39 918875
2018-12-27 $5.82 $5.91 $5.29 $5.53 1005465
2018-12-26 $5.48 $5.91 $5.45 $5.91 897717
2018-12-24 $5.29 $5.59 $5.20 $5.49 927966
2018-12-21 $5.97 $5.97 $5.38 $5.42 2100204
2018-12-20 $6.46 $6.62 $5.82 $5.90 1762501
2018-12-19 $6.55 $6.98 $6.30 $6.45 1656472
2018-12-18 $7.09 $7.21 $6.41 $6.49 1934675
2018-12-17 $7.59 $7.68 $7.05 $7.07 1478804
2018-12-14 $8.69 $9.24 $7.54 $7.63 2040105
2018-12-13 $8.95 $10.45 $7.68 $8.69 5180965
2018-12-12 $9.23 $9.27 $7.93 $8.94 1398708
2018-12-11 $8.98 $9.38 $8.64 $9.15 688580
2018-12-10 $8.56 $8.90 $8.43 $8.89 741909
2018-12-07 $8.56 $8.87 $8.32 $8.53 856492
2018-12-06 $8.20 $8.55 $7.81 $8.53 734495
2018-12-04 $8.35 $8.75 $8.18 $8.32 2244764
2018-12-03 $8.18 $8.46 $7.93 $8.43 748234
2018-11-30 $8.06 $8.14 $7.63 $8.08 961422
2018-11-29 $8.08 $8.25 $7.46 $8.05 824978
2018-11-28 $7.49 $8.15 $7.33 $8.14 1061800
2018-11-27 $7.43 $7.53 $7.25 $7.44 586593
2018-11-26 $7.59 $7.86 $7.24 $7.52 883921
2018-11-23 $7.07 $7.56 $6.73 $7.50 668600
2018-11-21 $6.94 $7.37 $6.68 $7.17 1092349
2018-11-20 $7.23 $7.34 $6.90 $6.94 737489
2018-11-19 $7.83 $8.01 $7.26 $7.29 456757
2018-11-16 $7.83 $8.29 $7.65 $7.97 733686
2018-11-15 $7.46 $7.96 $7.32 $7.92 501679
2018-11-14 $7.76 $7.93 $7.29 $7.49 624171
2018-11-13 $7.84 $8.24 $7.72 $7.78 509143
2018-11-12 $8.78 $8.78 $7.70 $7.73 740379
2018-11-09 $8.47 $10.06 $8.32 $8.96 2574080
2018-11-08 $8.04 $8.26 $7.91 $8.20 291926
2018-11-07 $7.55 $8.15 $7.53 $8.12 617214
2018-11-06 $7.82 $7.82 $7.38 $7.49 488067

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank