NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$2.24
+0.240 (+12.00%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.34 | $2.34 | Wednesday, 27th Mar 2024 AKBA stock ended at $2.24. This is 12.00% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 14.18% from a day low at $2.05 to a day high of $2.34. |
90 days | $1.18 | $2.34 | |
52 weeks | $0.490 | $2.34 |
Historical Akebia Therapeutics prices
Date | Open | High | Low | Close | Volume |
2023-09-27 | $1.21 | $1.21 | $1.14 | $1.15 | 1 159 329 |
2023-09-26 | $1.14 | $1.25 | $1.14 | $1.17 | 1 123 415 |
2023-09-25 | $1.15 | $1.16 | $1.10 | $1.13 | 1 165 247 |
2023-09-22 | $1.16 | $1.19 | $1.15 | $1.18 | 772 594 |
2023-09-20 | $1.23 | $1.25 | $1.20 | $1.20 | 970 137 |
2023-09-19 | $1.23 | $1.24 | $1.20 | $1.22 | 757 321 |
2023-09-18 | $1.23 | $1.26 | $1.21 | $1.24 | 1 011 477 |
2023-09-15 | $1.25 | $1.28 | $1.21 | $1.26 | 1 509 472 |
2023-09-14 | $1.21 | $1.27 | $1.21 | $1.26 | 921 092 |
2023-09-13 | $1.28 | $1.28 | $1.21 | $1.22 | 1 312 895 |
2023-09-12 | $1.25 | $1.33 | $1.23 | $1.26 | 1 457 965 |
2023-09-11 | $1.30 | $1.34 | $1.27 | $1.30 | 830 159 |
2023-09-08 | $1.20 | $1.29 | $1.19 | $1.28 | 998 702 |
2023-09-07 | $1.25 | $1.25 | $1.20 | $1.21 | 1 057 747 |
2023-09-06 | $1.24 | $1.32 | $1.24 | $1.25 | 1 078 878 |
2023-09-05 | $1.33 | $1.33 | $1.21 | $1.22 | 2 303 110 |
2023-09-01 | $1.40 | $1.41 | $1.31 | $1.33 | 1 875 408 |
2023-08-31 | $1.42 | $1.49 | $1.39 | $1.39 | 1 015 233 |
2023-08-30 | $1.53 | $1.53 | $1.38 | $1.40 | 2 527 139 |
2023-08-29 | $1.38 | $1.54 | $1.34 | $1.54 | 2 334 727 |
2023-08-28 | $1.23 | $1.46 | $1.22 | $1.38 | 4 157 312 |
2023-08-25 | $1.23 | $1.32 | $1.12 | $1.15 | 2 610 758 |
2023-08-24 | $1.30 | $1.33 | $1.25 | $1.25 | 1 012 012 |
2023-08-23 | $1.25 | $1.33 | $1.24 | $1.29 | 820 863 |
2023-08-22 | $1.21 | $1.27 | $1.21 | $1.26 | 483 390 |