NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.39
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $2.47 | Thursday, 18th Apr 2024 AKBA stock ended at $1.39. During the day the stock fluctuated 7.89% from a day low at $1.33 to a day high of $1.44. |
| 90 days | $1.29 | $2.47 | |
| 52 weeks | $0.590 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2021-11-24 | $2.73 | $2.82 | $2.68 | $2.79 | 2 172 172 |
| 2021-11-23 | $2.67 | $2.78 | $2.61 | $2.75 | 2 882 825 |
| 2021-11-22 | $2.78 | $2.78 | $2.65 | $2.66 | 2 602 305 |
| 2021-11-19 | $2.76 | $2.81 | $2.72 | $2.78 | 1 783 111 |
| 2021-11-18 | $2.82 | $2.84 | $2.70 | $2.76 | 2 641 892 |
| 2021-11-17 | $2.85 | $2.90 | $2.76 | $2.80 | 2 627 361 |
| 2021-11-16 | $2.85 | $2.88 | $2.80 | $2.84 | 2 484 202 |
| 2021-11-15 | $2.89 | $2.92 | $2.84 | $2.87 | 2 592 296 |
| 2021-11-12 | $2.99 | $2.99 | $2.85 | $2.87 | 1 916 628 |
| 2021-11-11 | $2.88 | $3.08 | $2.85 | $2.95 | 3 425 390 |
| 2021-11-10 | $2.83 | $2.92 | $2.73 | $2.77 | 2 432 110 |
| 2021-11-09 | $2.87 | $2.89 | $2.77 | $2.86 | 2 083 713 |
| 2021-11-08 | $2.95 | $2.96 | $2.82 | $2.87 | 2 468 955 |
| 2021-11-05 | $3.06 | $3.07 | $2.87 | $2.93 | 2 711 678 |
| 2021-11-04 | $3.11 | $3.30 | $3.01 | $3.04 | 2 739 049 |
| 2021-11-03 | $3.24 | $3.35 | $3.18 | $3.34 | 2 350 900 |
| 2021-11-02 | $3.09 | $3.25 | $3.08 | $3.24 | 2 318 368 |
| 2021-11-01 | $2.92 | $3.13 | $2.88 | $3.13 | 2 914 019 |
| 2021-10-29 | $2.85 | $2.97 | $2.85 | $2.87 | 1 926 596 |
| 2021-10-28 | $2.70 | $2.85 | $2.70 | $2.84 | 1 811 909 |
| 2021-10-27 | $2.82 | $2.85 | $2.69 | $2.69 | 2 824 723 |
| 2021-10-26 | $2.90 | $2.91 | $2.81 | $2.83 | 1 492 565 |
| 2021-10-25 | $2.91 | $2.95 | $2.80 | $2.86 | 1 450 338 |
| 2021-10-22 | $2.90 | $2.92 | $2.80 | $2.91 | 1 785 732 |
| 2021-10-21 | $2.90 | $3.01 | $2.89 | $2.90 | 1 306 283 |
