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 |
2024-03-27 | $2.06 | $2.34 | $2.05 | $2.24 | 8 863 495 |
2024-03-26 | $2.20 | $2.22 | $1.91 | $2.00 | 9 902 802 |
2024-03-25 | $2.24 | $2.33 | $2.15 | $2.21 | 8 398 310 |
2024-03-22 | $2.07 | $2.24 | $2.02 | $2.17 | 7 758 636 |
2024-03-21 | $1.96 | $2.08 | $1.95 | $2.04 | 6 497 237 |
2024-03-20 | $1.87 | $1.94 | $1.78 | $1.94 | 5 153 908 |
2024-03-19 | $1.88 | $1.94 | $1.80 | $1.83 | 4 310 241 |
2024-03-18 | $1.76 | $2.05 | $1.70 | $1.89 | 9 467 683 |
2024-03-15 | $1.60 | $1.82 | $1.52 | $1.70 | 13 482 326 |
2024-03-14 | $1.43 | $1.43 | $1.34 | $1.37 | 2 435 516 |
2024-03-13 | $1.45 | $1.50 | $1.41 | $1.41 | 2 054 291 |
2024-03-12 | $1.45 | $1.45 | $1.36 | $1.42 | 3 348 839 |
2024-03-11 | $1.52 | $1.55 | $1.43 | $1.44 | 3 146 006 |
2024-03-08 | $1.49 | $1.57 | $1.45 | $1.47 | 2 372 773 |
2024-03-07 | $1.50 | $1.56 | $1.46 | $1.46 | 2 194 059 |
2024-03-06 | $1.64 | $1.64 | $1.46 | $1.49 | 3 937 777 |
2024-03-05 | $1.60 | $1.66 | $1.58 | $1.60 | 1 932 063 |
2024-03-04 | $1.77 | $1.79 | $1.61 | $1.62 | 3 016 658 |
2024-03-01 | $1.57 | $1.71 | $1.57 | $1.71 | 3 447 663 |
2024-02-29 | $1.58 | $1.63 | $1.54 | $1.58 | 1 962 274 |
2024-02-28 | $1.68 | $1.68 | $1.54 | $1.54 | 2 494 931 |
2024-02-27 | $1.51 | $1.68 | $1.48 | $1.64 | 4 187 589 |
2024-02-26 | $1.38 | $1.54 | $1.37 | $1.51 | 2 827 220 |
2024-02-23 | $1.40 | $1.40 | $1.32 | $1.35 | 3 039 348 |
2024-02-22 | $1.46 | $1.47 | $1.38 | $1.39 | 2 301 911 |