NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.34
+0.0100 (+0.752%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $2.47 | Friday, 26th Apr 2024 AKBA stock ended at $1.34. This is 0.752% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.25% from a day low at $1.30 to a day high of $1.35. |
| 90 days | $1.30 | $2.47 | |
| 52 weeks | $0.780 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $2.56 | $2.58 | $2.41 | $2.43 | 2 969 203 |
| Aug 17, 2021 | $2.41 | $2.56 | $2.40 | $2.56 | 1 925 989 |
| Aug 16, 2021 | $2.50 | $2.52 | $2.43 | $2.43 | 2 351 640 |
| Aug 13, 2021 | $2.63 | $2.64 | $2.51 | $2.52 | 1 750 178 |
| Aug 12, 2021 | $2.62 | $2.66 | $2.54 | $2.63 | 1 795 482 |
| Aug 11, 2021 | $2.69 | $2.73 | $2.53 | $2.57 | 3 692 693 |
| Aug 10, 2021 | $2.77 | $2.77 | $2.61 | $2.64 | 3 401 066 |
| Aug 09, 2021 | $2.76 | $2.82 | $2.70 | $2.73 | 4 473 875 |
| Aug 06, 2021 | $2.78 | $2.87 | $2.72 | $2.74 | 3 797 933 |
| Aug 05, 2021 | $2.41 | $2.87 | $2.41 | $2.87 | 5 737 253 |
| Aug 04, 2021 | $2.54 | $2.66 | $2.48 | $2.48 | 2 614 128 |
| Aug 03, 2021 | $2.61 | $2.64 | $2.49 | $2.57 | 2 041 248 |
| Aug 02, 2021 | $2.50 | $2.63 | $2.46 | $2.60 | 1 809 698 |
| Jul 30, 2021 | $2.54 | $2.58 | $2.45 | $2.47 | 2 004 320 |
| Jul 29, 2021 | $2.63 | $2.68 | $2.52 | $2.52 | 2 447 196 |
| Jul 28, 2021 | $2.54 | $2.64 | $2.51 | $2.64 | 2 944 841 |
| Jul 27, 2021 | $2.47 | $2.58 | $2.36 | $2.53 | 4 983 045 |
| Jul 26, 2021 | $2.48 | $2.56 | $2.43 | $2.47 | 5 006 327 |
| Jul 23, 2021 | $2.60 | $2.61 | $2.47 | $2.47 | 6 160 703 |
| Jul 22, 2021 | $2.74 | $2.74 | $2.55 | $2.55 | 7 233 154 |
| Jul 21, 2021 | $2.68 | $2.78 | $2.57 | $2.70 | 12 528 119 |
| Jul 20, 2021 | $2.90 | $2.93 | $2.66 | $2.67 | 11 360 695 |
| Jul 19, 2021 | $3.03 | $3.04 | $2.84 | $2.88 | 6 747 332 |
| Jul 16, 2021 | $3.47 | $3.47 | $3.10 | $3.10 | 7 023 865 |
| Jul 15, 2021 | $3.50 | $3.60 | $3.31 | $3.32 | 3 086 803 |
