$1.10 (0.92%)

Volume: 1.747M

Closed: Jun 02, 2023

Hollow Logo Score: 1.530
Akebia Therapeutics Stock
$1.10 (0.92%)

Volume: 1.747M

Closed: Jun 02, 2023

Score Hollow Logo 1.530
NASDAQ:AKBA

Akebia Therapeutics Stock Price (Quote)

$1.10 ( 0.92% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $0.84 $1.63 Friday, 2nd Jun 2023 AKBA stock ended at $1.10. This is 0.92% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 9.35% from a day low at $1.07 to a day high of $1.17.
90 days $0.490 $1.63
52 weeks $0.241 $1.63

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
2023-06-02 $1.12 $1.17 $1.07 $1.10 1 746 673
2023-06-01 $1.04 $1.15 $1.00 $1.09 3 617 625
2023-05-31 $1.12 $1.10 $0.98 $1.04 3 977 095
2023-05-30 $1.29 $1.40 $0.90 $0.96 6 057 511
2023-05-26 $1.10 $1.23 $1.07 $1.13 2 118 069
2023-05-25 $1.39 $1.40 $1.14 $1.21 3 603 104
2023-05-24 $1.40 $1.45 $1.37 $1.43 1 052 569
2023-05-23 $1.42 $1.60 $1.36 $1.39 2 669 854
2023-05-22 $1.26 $1.63 $1.26 $1.41 7 708 597
2023-05-19 $1.08 $1.18 $1.08 $1.16 1 085 387
2023-05-18 $1.13 $1.17 $1.05 $1.09 776 976
2023-05-17 $1.08 $1.13 $1.05 $1.13 1 090 642
2023-05-16 $1.07 $1.08 $1.00 $1.05 1 562 238
2023-05-15 $1.10 $1.19 $1.05 $1.09 1 717 840
2023-05-12 $1.07 $1.17 $1.06 $1.13 1 928 646
2023-05-11 $1.04 $1.08 $1.02 $1.06 1 075 586
2023-05-10 $1.06 $1.06 $0.98 $1.03 1 504 439
2023-05-09 $1.02 $1.08 $1.00 $1.05 667 896
2023-05-08 $1.08 $1.09 $0.94 $1.06 2 662 194
2023-05-05 $0.94 $1.09 $0.94 $1.09 2 353 866
2023-05-04 $0.87 $0.97 $0.84 $0.93 1 601 657
2023-05-03 $0.89 $0.91 $0.87 $0.88 795 017
2023-05-02 $0.85 $0.90 $0.83 $0.88 496 492
2023-05-01 $0.91 $0.92 $0.82 $0.87 1 225 357
2023-04-28 $0.91 $0.94 $0.89 $0.91 1 512 848
2023-04-27 $0.83 $0.91 $0.80 $0.91 2 140 962
2023-04-26 $0.712 $0.85 $0.682 $0.793 1 988 374
2023-04-25 $0.650 $0.777 $0.650 $0.714 2 799 055
2023-04-24 $0.650 $0.700 $0.650 $0.671 528 681
2023-04-21 $0.630 $0.676 $0.590 $0.660 760 174
2023-04-20 $0.706 $0.719 $0.654 $0.660 694 262
2023-04-19 $0.662 $0.740 $0.660 $0.723 835 536
2023-04-18 $0.659 $0.698 $0.633 $0.682 716 504
2023-04-17 $0.627 $0.670 $0.610 $0.650 1 343 010
2023-04-14 $0.624 $0.660 $0.601 $0.628 406 489
2023-04-13 $0.623 $0.670 $0.623 $0.637 551 875
2023-04-12 $0.660 $0.660 $0.600 $0.623 543 308
2023-04-11 $0.548 $0.679 $0.548 $0.648 1 292 038
2023-04-10 $0.540 $0.590 $0.532 $0.569 567 633
2023-04-06 $0.516 $0.579 $0.506 $0.540 736 449
2023-04-05 $0.539 $0.539 $0.490 $0.506 897 838
2023-04-04 $0.582 $0.582 $0.521 $0.539 1 234 615
2023-04-03 $0.574 $0.590 $0.530 $0.578 1 736 488
2023-03-31 $0.570 $0.580 $0.542 $0.560 1 073 341
2023-03-30 $0.600 $0.611 $0.551 $0.563 1 194 001
2023-03-29 $0.600 $0.620 $0.550 $0.605 1 122 274
2023-03-28 $0.640 $0.650 $0.588 $0.599 1 234 867
2023-03-27 $0.620 $0.660 $0.611 $0.656 1 066 708
2023-03-24 $0.690 $0.690 $0.613 $0.639 1 235 633
2023-03-23 $0.670 $0.694 $0.620 $0.685 991 503
Click to get the best stock tips daily for free!

About Akebia Therapeutics

Akebia Therapeutics Akebia Therapeutics, Inc., a biopharmaceutical company, focuses on the development and commercialization of therapeutics for patients with kidney diseases. The company's lead product investigational product candidate is vadadustat, an oral therapy, which is in Phase III development for the treatment of anemia due to chronic kidney disease (CKD) in dialysis-dependent and non-dialysis dependent adult patients. It also offers Auryxia, a ferric citra... AKBA Profile

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