Weaker Buy Today AKBA ranks #1788 as BUY CANDIDATE. Stronger Buy
Today AKBA ranks #1788 as BUY CANDIDATE.

AKBA stock Akebia Therapeutics

AKBA stock
Akebia Therapeutics

March 18, 2019
Change 0.00%
Chart period: 2018-12-19 - 2019-03-18
VOLUME
Sell
TREND
Buy

MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Will AKBA stock price go up or down on Tue, 19 Mar 2019?

AKBA stock price (quote)

Monday, 18th Mar 2019

Close price at the end of the last trading day (Monday, 18th Mar 2019) of the AKBA stock was $8.17.

During day the stock fluctuated 5.65% from a day low at $8.07 to a day high of $8.53.

30 day high of the AKBA stock price was $9.30 and low was $6.42.
90 day high was $9.30 and low was $5.20.
52 week high for the Akebia Therapeutics - $13.05 and low - $5.20.

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
2019-03-18 $8.17 $8.53 $8.07 $8.17 1795756
2019-03-15 $7.99 $8.25 $7.85 $8.17 2452060
2019-03-14 $7.95 $8.34 $7.92 $7.96 1102774
2019-03-13 $8.03 $8.08 $7.57 $7.97 1741409
2019-03-12 $9.00 $9.30 $7.72 $8.10 9255756
2019-03-11 $7.06 $7.36 $7.01 $7.34 587565
2019-03-08 $7.14 $7.30 $7.01 $7.03 608700
2019-03-07 $7.19 $7.28 $7.01 $7.19 370044
2019-03-06 $7.35 $7.51 $7.05 $7.19 832173
2019-03-05 $7.44 $7.60 $7.34 $7.38 423293
2019-03-04 $7.74 $7.77 $7.26 $7.44 637565
2019-03-01 $7.37 $7.77 $7.32 $7.68 1387529
2019-02-28 $7.39 $7.67 $7.27 $7.28 961991
2019-02-27 $7.11 $7.42 $7.04 $7.41 638445
2019-02-26 $7.46 $7.68 $7.11 $7.14 1968782
2019-02-25 $7.41 $7.84 $7.36 $7.46 1169442
2019-02-22 $6.63 $7.36 $6.58 $7.32 1546981
2019-02-21 $6.53 $6.59 $6.43 $6.49 330652
2019-02-20 $6.55 $6.67 $6.42 $6.55 663158
2019-02-19 $6.66 $6.79 $6.49 $6.55 644621
2019-02-15 $6.49 $6.74 $6.42 $6.65 863463
2019-02-14 $6.41 $6.54 $6.32 $6.47 534305
2019-02-13 $6.66 $6.75 $6.42 $6.45 756350
2019-02-12 $6.52 $6.82 $6.48 $6.64 763088
2019-02-11 $6.25 $6.49 $6.17 $6.48 625850
2019-02-08 $6.05 $6.25 $5.97 $6.20 739780
2019-02-07 $6.11 $6.41 $5.95 $6.09 982157
2019-02-06 $5.89 $6.15 $5.80 $6.15 734305
2019-02-05 $5.82 $5.97 $5.66 $5.90 599957
2019-02-04 $5.42 $5.82 $5.35 $5.80 650092
2019-02-01 $5.52 $5.57 $5.35 $5.41 983114
2019-01-31 $5.71 $5.83 $5.40 $5.51 1342872
2019-01-30 $5.49 $5.73 $5.39 $5.72 545884
2019-01-29 $5.54 $5.57 $5.39 $5.44 569105
2019-01-28 $5.82 $5.89 $5.48 $5.52 862941
2019-01-25 $5.94 $5.95 $5.68 $5.89 589098
2019-01-24 $5.80 $5.98 $5.60 $5.90 478239
2019-01-23 $6.04 $6.08 $5.73 $5.78 645570
2019-01-22 $6.32 $6.33 $5.98 $6.02 595803
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