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 |
| 2021-09-16 | $2.76 | $2.83 | $2.70 | $2.82 | 1 099 260 |
| 2021-09-15 | $2.77 | $2.83 | $2.72 | $2.78 | 1 459 776 |
| 2021-09-14 | $2.92 | $2.95 | $2.75 | $2.75 | 1 966 533 |
| 2021-09-13 | $2.88 | $3.00 | $2.84 | $2.92 | 1 873 446 |
| 2021-09-10 | $3.02 | $3.02 | $2.88 | $2.88 | 1 321 506 |
| 2021-09-09 | $2.97 | $3.06 | $2.93 | $2.95 | 1 793 185 |
| 2021-09-08 | $3.01 | $3.03 | $2.89 | $2.94 | 1 638 700 |
| 2021-09-07 | $3.05 | $3.13 | $2.95 | $2.98 | 1 429 109 |
| 2021-09-03 | $3.09 | $3.10 | $2.95 | $3.03 | 2 755 959 |
| 2021-09-02 | $3.06 | $3.15 | $3.01 | $3.14 | 3 134 904 |
| 2021-09-01 | $2.92 | $3.07 | $2.92 | $3.05 | 2 753 125 |
| 2021-08-31 | $2.83 | $2.99 | $2.82 | $2.94 | 2 445 756 |
| 2021-08-30 | $2.79 | $2.90 | $2.78 | $2.82 | 1 977 478 |
| 2021-08-27 | $2.65 | $2.87 | $2.62 | $2.85 | 3 668 200 |
| 2021-08-26 | $2.68 | $2.77 | $2.60 | $2.61 | 1 610 311 |
| 2021-08-25 | $2.63 | $2.74 | $2.57 | $2.68 | 1 615 271 |
| 2021-08-24 | $2.70 | $2.74 | $2.57 | $2.61 | 1 545 710 |
| 2021-08-23 | $2.56 | $2.69 | $2.51 | $2.66 | 2 294 637 |
| 2021-08-20 | $2.36 | $2.52 | $2.36 | $2.51 | 2 306 377 |
| 2021-08-19 | $2.43 | $2.49 | $2.35 | $2.35 | 3 213 542 |
| 2021-08-18 | $2.56 | $2.58 | $2.41 | $2.43 | 2 969 203 |
| 2021-08-17 | $2.41 | $2.56 | $2.40 | $2.56 | 1 925 989 |
| 2021-08-16 | $2.50 | $2.52 | $2.43 | $2.43 | 2 351 640 |
| 2021-08-13 | $2.63 | $2.64 | $2.51 | $2.52 | 1 750 178 |
| 2021-08-12 | $2.62 | $2.66 | $2.54 | $2.63 | 1 795 482 |
