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 |
2023-08-21 | $1.29 | $1.27 | $1.19 | $1.23 | 1 150 300 |
2023-08-18 | $1.26 | $1.28 | $1.22 | $1.25 | 545 406 |
2023-08-17 | $1.26 | $1.29 | $1.19 | $1.25 | 967 434 |
2023-08-16 | $1.32 | $1.32 | $1.26 | $1.26 | 1 007 081 |
2023-08-15 | $1.33 | $1.37 | $1.26 | $1.31 | 1 232 893 |
2023-08-14 | $1.26 | $1.33 | $1.23 | $1.32 | 1 461 655 |
2023-08-11 | $1.38 | $1.41 | $1.23 | $1.26 | 3 439 782 |
2023-08-10 | $1.51 | $1.54 | $1.43 | $1.47 | 1 177 793 |
2023-08-09 | $1.56 | $1.64 | $1.42 | $1.51 | 2 403 217 |
2023-08-08 | $1.52 | $1.62 | $1.42 | $1.56 | 1 661 850 |
2023-08-07 | $1.65 | $1.65 | $1.51 | $1.52 | 1 746 533 |
2023-08-04 | $1.55 | $1.65 | $1.50 | $1.62 | 1 685 696 |
2023-08-03 | $1.74 | $1.74 | $1.50 | $1.51 | 3 671 665 |
2023-08-02 | $1.82 | $1.83 | $1.71 | $1.73 | 2 121 982 |
2023-08-01 | $1.68 | $1.84 | $1.67 | $1.84 | 3 130 280 |
2023-07-31 | $1.59 | $1.69 | $1.52 | $1.67 | 2 653 927 |
2023-07-28 | $1.52 | $1.66 | $1.51 | $1.58 | 2 039 842 |
2023-07-27 | $1.50 | $1.67 | $1.44 | $1.52 | 3 583 764 |
2023-07-26 | $1.46 | $1.49 | $1.31 | $1.45 | 3 661 920 |
2023-07-25 | $1.22 | $1.53 | $1.21 | $1.47 | 7 239 365 |
2023-07-24 | $1.28 | $1.29 | $1.20 | $1.22 | 1 335 933 |
2023-07-21 | $1.24 | $1.30 | $1.24 | $1.26 | 1 014 464 |
2023-07-20 | $1.24 | $1.25 | $1.20 | $1.23 | 715 519 |
2023-07-19 | $1.20 | $1.25 | $1.18 | $1.24 | 1 644 613 |
2023-07-18 | $1.16 | $1.23 | $1.14 | $1.17 | 1 124 880 |