GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Akebia Therapeutics Stock Price (Quote) NASDAQ:AKBA

$3.65 ( -0.54% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $3.23 $3.78 Monday, 14th Jun 2021 AKBA stock ended at $3.65. This is 0.54% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 3.90% from a day low at $3.59 to a day high of $3.73.
90 days $2.74 $3.78
52 weeks $2.09 $13.71

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
2021-06-14 $3.66 $3.73 $3.59 $3.65 3 390 058
2021-06-11 $3.72 $3.74 $3.63 $3.67 1 916 323
2021-06-10 $3.65 $3.74 $3.62 $3.69 1 978 771
2021-06-09 $3.59 $3.75 $3.57 $3.68 3 766 460
2021-06-08 $3.43 $3.60 $3.40 $3.60 3 985 943
2021-06-07 $3.36 $3.48 $3.30 $3.44 4 986 958
2021-06-04 $3.38 $3.42 $3.31 $3.36 2 134 900
2021-06-03 $3.28 $3.39 $3.27 $3.33 2 782 453
2021-06-02 $3.38 $3.44 $3.23 $3.37 5 308 327
2021-06-01 $3.70 $3.78 $3.36 $3.41 9 599 432
2021-05-28 $3.56 $3.65 $3.50 $3.51 2 590 718
2021-05-27 $3.44 $3.50 $3.39 $3.50 2 306 707
2021-05-26 $3.33 $3.43 $3.31 $3.43 2 197 653
2021-05-25 $3.47 $3.49 $3.29 $3.29 2 383 995
2021-05-24 $3.51 $3.57 $3.41 $3.42 1 659 766
2021-05-21 $3.54 $3.62 $3.47 $3.49 2 046 570
2021-05-20 $3.42 $3.54 $3.39 $3.49 1 881 896
2021-05-19 $3.39 $3.47 $3.32 $3.41 2 621 424
2021-05-18 $3.41 $3.59 $3.37 $3.50 2 704 392
2021-05-17 $3.45 $3.50 $3.37 $3.41 1 865 281
2021-05-14 $3.32 $3.47 $3.31 $3.45 3 489 222
2021-05-13 $3.35 $3.40 $3.17 $3.33 3 134 426
2021-05-12 $3.13 $3.44 $3.11 $3.29 3 064 017
2021-05-11 $2.81 $3.21 $2.75 $3.20 4 660 489
2021-05-10 $3.05 $3.07 $2.88 $2.90 4 095 744
2021-05-07 $3.04 $3.14 $3.01 $3.12 2 751 668
2021-05-06 $3.03 $3.07 $2.91 $3.01 3 728 112
2021-05-05 $3.01 $3.15 $2.95 $3.05 2 925 705
2021-05-04 $3.13 $3.15 $2.95 $2.96 5 332 826
2021-05-03 $3.23 $3.23 $3.09 $3.18 2 249 970
2021-04-30 $3.18 $3.29 $3.14 $3.19 2 755 605
2021-04-29 $3.30 $3.40 $3.17 $3.25 3 814 583
2021-04-28 $3.15 $3.25 $3.10 $3.20 2 426 382
2021-04-27 $3.24 $3.26 $3.12 $3.17 1 952 010
2021-04-26 $3.05 $3.18 $3.00 $3.18 2 408 284
2021-04-23 $3.07 $3.15 $3.04 $3.07 1 899 262
2021-04-22 $2.96 $3.18 $2.92 $3.08 3 633 119
2021-04-21 $2.83 $2.97 $2.78 $2.97 2 573 694
2021-04-20 $2.85 $2.90 $2.74 $2.83 3 841 107
2021-04-19 $2.93 $2.96 $2.83 $2.85 3 022 121
2021-04-16 $3.03 $3.03 $2.89 $2.96 3 995 657
2021-04-15 $3.16 $3.17 $3.02 $3.06 2 726 410
2021-04-14 $3.03 $3.19 $3.03 $3.12 3 052 391
2021-04-13 $3.02 $3.03 $2.89 $3.03 3 452 544
2021-04-12 $3.07 $3.08 $2.92 $2.98 4 541 244
2021-04-09 $3.17 $3.17 $3.06 $3.06 2 963 842
2021-04-08 $3.21 $3.25 $3.10 $3.16 2 993 030
2021-04-07 $3.42 $3.56 $3.16 $3.17 6 651 688
2021-04-06 $3.31 $3.34 $3.20 $3.22 2 691 658
2021-04-05 $3.36 $3.41 $3.27 $3.31 2 602 615

About Akebia Therapeutics

Akebia Therapeutics, Inc., a biopharmaceutical company, focuses on the development and commercialization of proprietary therapeutics based on hypoxia inducible factor (HIF) biology for patients with kidney disease. Its lead product candidate is vadadustat, an oral therapy which has completed a Phase II study for the treatment of anemia related to chronic kidney disease in both non-dialysis and dialysis patients; and clinical product candidate is ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT