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 |
| Oct 25, 2021 | $2.91 | $2.95 | $2.80 | $2.86 | 1 450 338 |
| Oct 22, 2021 | $2.90 | $2.92 | $2.80 | $2.91 | 1 785 732 |
| Oct 21, 2021 | $2.90 | $3.01 | $2.89 | $2.90 | 1 306 283 |
| Oct 20, 2021 | $2.89 | $2.92 | $2.85 | $2.87 | 688 492 |
| Oct 19, 2021 | $2.86 | $2.89 | $2.81 | $2.85 | 1 265 753 |
| Oct 18, 2021 | $2.84 | $2.87 | $2.79 | $2.81 | 1 691 124 |
| Oct 15, 2021 | $2.96 | $2.96 | $2.84 | $2.85 | 1 692 949 |
| Oct 14, 2021 | $2.97 | $2.99 | $2.87 | $2.92 | 1 025 693 |
| Oct 13, 2021 | $2.96 | $2.98 | $2.87 | $2.94 | 1 085 266 |
| Oct 12, 2021 | $2.94 | $2.97 | $2.90 | $2.95 | 1 311 755 |
| Oct 11, 2021 | $2.83 | $2.97 | $2.77 | $2.93 | 1 233 111 |
| Oct 08, 2021 | $2.77 | $2.85 | $2.75 | $2.81 | 1 409 003 |
| Oct 07, 2021 | $2.79 | $2.85 | $2.76 | $2.80 | 1 174 655 |
| Oct 06, 2021 | $2.76 | $2.84 | $2.71 | $2.75 | 1 647 960 |
| Oct 05, 2021 | $2.81 | $2.90 | $2.72 | $2.79 | 2 016 069 |
| Oct 04, 2021 | $2.82 | $2.89 | $2.73 | $2.80 | 2 261 259 |
| Oct 01, 2021 | $2.88 | $2.88 | $2.77 | $2.83 | 1 893 593 |
| Sep 30, 2021 | $2.92 | $2.96 | $2.87 | $2.88 | 1 239 116 |
| Sep 29, 2021 | $3.00 | $3.00 | $2.85 | $2.86 | 1 752 980 |
| Sep 28, 2021 | $3.00 | $3.03 | $2.94 | $2.96 | 1 909 342 |
| Sep 27, 2021 | $2.88 | $3.10 | $2.87 | $3.04 | 2 485 439 |
| Sep 24, 2021 | $2.88 | $2.94 | $2.84 | $2.86 | 1 538 529 |
| Sep 23, 2021 | $2.83 | $2.91 | $2.77 | $2.91 | 1 377 765 |
| Sep 22, 2021 | $2.82 | $2.89 | $2.80 | $2.81 | 974 513 |
| Sep 21, 2021 | $2.81 | $2.90 | $2.80 | $2.85 | 1 182 340 |
