NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.37
+0.0100 (+0.735%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.47 | Tuesday, 23rd Apr 2024 AKBA stock ended at $1.37. This is 0.735% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.44% from a day low at $1.35 to a day high of $1.41. |
| 90 days | $1.31 | $2.47 | |
| 52 weeks | $0.650 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $1.76 | $2.05 | $1.70 | $1.89 | 9 467 683 |
| Mar 15, 2024 | $1.60 | $1.82 | $1.52 | $1.70 | 13 482 326 |
| Mar 14, 2024 | $1.43 | $1.43 | $1.34 | $1.37 | 2 435 516 |
| Mar 13, 2024 | $1.45 | $1.50 | $1.41 | $1.41 | 2 054 291 |
| Mar 12, 2024 | $1.45 | $1.45 | $1.36 | $1.42 | 3 348 839 |
| Mar 11, 2024 | $1.52 | $1.55 | $1.43 | $1.44 | 3 146 006 |
| Mar 08, 2024 | $1.49 | $1.57 | $1.45 | $1.47 | 2 372 773 |
| Mar 07, 2024 | $1.50 | $1.56 | $1.46 | $1.46 | 2 194 059 |
| Mar 06, 2024 | $1.64 | $1.64 | $1.46 | $1.49 | 3 937 777 |
| Mar 05, 2024 | $1.60 | $1.66 | $1.58 | $1.60 | 1 932 063 |
| Mar 04, 2024 | $1.77 | $1.79 | $1.61 | $1.62 | 3 016 658 |
| Mar 01, 2024 | $1.57 | $1.71 | $1.57 | $1.71 | 3 447 663 |
| Feb 29, 2024 | $1.58 | $1.63 | $1.54 | $1.58 | 1 962 274 |
| Feb 28, 2024 | $1.68 | $1.68 | $1.54 | $1.54 | 2 494 931 |
| Feb 27, 2024 | $1.51 | $1.68 | $1.48 | $1.64 | 4 187 589 |
| Feb 26, 2024 | $1.38 | $1.54 | $1.37 | $1.51 | 2 827 220 |
| Feb 23, 2024 | $1.40 | $1.40 | $1.32 | $1.35 | 3 039 348 |
| Feb 22, 2024 | $1.46 | $1.47 | $1.38 | $1.39 | 2 301 911 |
| Feb 21, 2024 | $1.46 | $1.48 | $1.41 | $1.42 | 1 797 076 |
| Feb 20, 2024 | $1.46 | $1.51 | $1.42 | $1.44 | 2 466 531 |
| Feb 16, 2024 | $1.45 | $1.48 | $1.43 | $1.45 | 1 890 408 |
| Feb 15, 2024 | $1.53 | $1.54 | $1.40 | $1.47 | 3 519 674 |
| Feb 14, 2024 | $1.55 | $1.58 | $1.52 | $1.53 | 1 405 086 |
| Feb 13, 2024 | $1.62 | $1.63 | $1.50 | $1.52 | 2 096 620 |
| Feb 12, 2024 | $1.62 | $1.67 | $1.61 | $1.62 | 1 853 606 |
