NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.36
-0.0300 (-2.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.47 | Friday, 19th Apr 2024 AKBA stock ended at $1.36. This is 2.16% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.34% from a day low at $1.31 to a day high of $1.38. |
| 90 days | $1.31 | $2.47 | |
| 52 weeks | $0.590 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2022-02-08 | $1.86 | $1.86 | $1.80 | $1.84 | 2 488 800 |
| 2022-02-07 | $1.84 | $1.92 | $1.83 | $1.87 | 1 938 000 |
| 2022-02-04 | $1.78 | $1.86 | $1.76 | $1.82 | 2 690 100 |
| 2022-02-03 | $1.86 | $1.90 | $1.77 | $1.78 | 3 325 400 |
| 2022-02-02 | $2.02 | $2.02 | $1.87 | $1.87 | 3 349 400 |
| 2022-02-01 | $2.01 | $2.05 | $1.95 | $2.02 | 3 196 400 |
| 2022-01-31 | $1.91 | $1.99 | $1.89 | $1.99 | 4 332 800 |
| 2022-01-28 | $1.87 | $1.92 | $1.77 | $1.91 | 4 523 500 |
| 2022-01-27 | $2.02 | $2.05 | $1.81 | $1.83 | 3 090 600 |
| 2022-01-26 | $2.08 | $2.15 | $1.97 | $1.97 | 2 986 100 |
| 2022-01-25 | $1.95 | $2.07 | $1.94 | $2.03 | 3 265 100 |
| 2022-01-24 | $1.93 | $2.07 | $1.85 | $2.07 | 5 062 400 |
| 2022-01-21 | $2.02 | $2.09 | $1.99 | $2.00 | 4 357 400 |
| 2022-01-20 | $2.09 | $2.20 | $2.04 | $2.04 | 3 391 700 |
| 2022-01-19 | $2.09 | $2.21 | $2.08 | $2.09 | 3 268 500 |
| 2022-01-18 | $2.20 | $2.20 | $2.05 | $2.05 | 3 047 800 |
| 2022-01-14 | $2.12 | $2.21 | $2.04 | $2.20 | 4 387 800 |
| 2022-01-13 | $2.23 | $2.31 | $2.13 | $2.13 | 3 468 900 |
| 2022-01-12 | $2.29 | $2.33 | $2.20 | $2.21 | 2 764 800 |
| 2022-01-11 | $2.28 | $2.37 | $2.25 | $2.29 | 1 966 900 |
| 2022-01-10 | $2.19 | $2.28 | $2.16 | $2.27 | 2 339 200 |
| 2022-01-07 | $2.28 | $2.32 | $2.19 | $2.21 | 2 400 600 |
| 2022-01-06 | $2.26 | $2.32 | $2.20 | $2.26 | 2 746 300 |
| 2022-01-05 | $2.36 | $2.43 | $2.24 | $2.24 | 2 809 900 |
| 2022-01-04 | $2.47 | $2.49 | $2.31 | $2.36 | 2 324 174 |
