AKBA stock price (quote)

$3.18 0.63% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the AKBA stock was $3.18. This is 0.63% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 6.21% from a day low at $3.06 to a day high of $3.25.

Quick summary:

  • 30 day high of the AKBA stock price was $4.35 and low was $2.99.
  • 90 day high was $5.77 and low was $2.99.
  • 52 week high for Akebia Therapeutics - $10.45 and low - $2.99.
Tuesday November 19, 2019 Change 0.63% Price $3.18
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
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
2019-11-04 $3.85 $4.05 $3.79 $3.83 717602
2019-11-01 $3.80 $3.89 $3.74 $3.82 808733
2019-10-31 $3.80 $3.88 $3.68 $3.73 437978
2019-10-30 $3.93 $3.99 $3.78 $3.82 400793
2019-10-29 $4.03 $4.07 $3.79 $3.92 780967
2019-10-28 $4.05 $4.18 $4.00 $4.02 480782
2019-10-25 $3.87 $4.23 $3.85 $4.02 700817
2019-10-24 $4.17 $4.17 $3.85 $3.87 632373
2019-10-23 $4.26 $4.27 $4.13 $4.14 543062
2019-10-22 $4.17 $4.35 $4.15 $4.26 722255
2019-10-21 $4.17 $4.25 $4.10 $4.15 790362
2019-10-18 $4.25 $4.41 $4.12 $4.16 486087
2019-10-17 $4.38 $4.53 $4.29 $4.30 510442
2019-10-16 $4.30 $4.54 $4.26 $4.37 402782
2019-10-15 $4.16 $4.40 $4.15 $4.32 490113
2019-10-14 $4.31 $4.40 $4.13 $4.15 396240
2019-10-11 $4.19 $4.44 $4.18 $4.31 669364
2019-10-10 $4.08 $4.29 $4.05 $4.14 613894
2019-10-09 $4.14 $4.18 $4.02 $4.05 654500
2019-10-08 $4.07 $4.24 $3.98 $4.12 570743
2019-10-07 $3.89 $4.21 $3.86 $4.13 726176
2019-10-04 $3.84 $3.91 $3.72 $3.90 475053
2019-10-03 $3.83 $3.92 $3.73 $3.85 453818
2019-10-02 $3.75 $3.86 $3.62 $3.83 742288
2019-10-01 $3.89 $4.10 $3.75 $3.76 861809
2019-09-30 $4.12 $4.15 $3.91 $3.92 728592
2019-09-27 $4.27 $4.38 $4.11 $4.12 572720
2019-09-26 $4.44 $4.46 $4.15 $4.24 777420
2019-09-25 $4.37 $4.55 $4.30 $4.44 614553
2019-09-24 $4.42 $4.42 $4.22 $4.36 850144
2019-09-23 $4.48 $4.60 $4.36 $4.42 493585
2019-09-20 $4.51 $4.65 $4.47 $4.51 4066455
2019-09-19 $4.58 $4.72 $4.43 $4.52 463231
2019-09-18 $4.77 $5.00 $4.51 $4.61 716431
2019-09-17 $4.78 $4.96 $4.65 $4.76 650663
2019-09-16 $5.08 $5.19 $4.68 $4.78 1005508
2019-09-13 $5.28 $5.29 $4.83 $5.10 1183262
2019-09-12 $5.26 $5.46 $5.09 $5.26 1064963
2019-09-11 $5.43 $5.77 $4.90 $5.27 1618731
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!

Proudly made at

ROCKIT