NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.40
-0.0900 (-6.04%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 AKBA stock ended at $1.40. This is 6.04% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 13.04% from a day low at $1.38 to a day high of $1.56. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 17, 2021 | $3.52 | $3.70 | $3.51 | $3.67 | 2 957 859 |
| Jun 16, 2021 | $3.49 | $3.56 | $3.40 | $3.53 | 2 622 118 |
| Jun 15, 2021 | $3.66 | $3.67 | $3.47 | $3.52 | 5 308 168 |
| Jun 14, 2021 | $3.66 | $3.73 | $3.59 | $3.65 | 3 390 058 |
| Jun 11, 2021 | $3.72 | $3.74 | $3.63 | $3.67 | 1 916 323 |
| Jun 10, 2021 | $3.65 | $3.74 | $3.62 | $3.69 | 1 978 771 |
| Jun 09, 2021 | $3.59 | $3.75 | $3.57 | $3.68 | 3 766 460 |
| Jun 08, 2021 | $3.43 | $3.60 | $3.40 | $3.60 | 3 985 943 |
| Jun 07, 2021 | $3.36 | $3.48 | $3.30 | $3.44 | 4 986 958 |
| Jun 04, 2021 | $3.38 | $3.42 | $3.31 | $3.36 | 2 134 900 |
| Jun 03, 2021 | $3.28 | $3.39 | $3.27 | $3.33 | 2 782 453 |
| Jun 02, 2021 | $3.38 | $3.44 | $3.23 | $3.37 | 5 308 327 |
| Jun 01, 2021 | $3.70 | $3.78 | $3.36 | $3.41 | 9 599 432 |
| May 28, 2021 | $3.56 | $3.65 | $3.50 | $3.51 | 2 590 718 |
| May 27, 2021 | $3.44 | $3.50 | $3.39 | $3.50 | 2 306 707 |
| May 26, 2021 | $3.33 | $3.43 | $3.31 | $3.43 | 2 197 653 |
| May 25, 2021 | $3.47 | $3.49 | $3.29 | $3.29 | 2 383 995 |
| May 24, 2021 | $3.51 | $3.57 | $3.41 | $3.42 | 1 659 766 |
| May 21, 2021 | $3.54 | $3.62 | $3.47 | $3.49 | 2 046 570 |
| May 20, 2021 | $3.42 | $3.54 | $3.39 | $3.49 | 1 881 896 |
| May 19, 2021 | $3.39 | $3.47 | $3.32 | $3.41 | 2 621 424 |
| May 18, 2021 | $3.41 | $3.59 | $3.37 | $3.50 | 2 704 392 |
| May 17, 2021 | $3.45 | $3.50 | $3.37 | $3.41 | 1 865 281 |
| May 14, 2021 | $3.32 | $3.47 | $3.31 | $3.45 | 3 489 222 |
| May 13, 2021 | $3.35 | $3.40 | $3.17 | $3.33 | 3 134 426 |
