NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.34
+0.0100 (+0.752%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $2.47 | Friday, 26th Apr 2024 AKBA stock ended at $1.34. This is 0.752% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.25% from a day low at $1.30 to a day high of $1.35. |
| 90 days | $1.30 | $2.47 | |
| 52 weeks | $0.780 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2023 | $0.83 | $0.91 | $0.80 | $0.91 | 2 140 962 |
| Apr 26, 2023 | $0.712 | $0.85 | $0.682 | $0.793 | 1 988 374 |
| Apr 25, 2023 | $0.650 | $0.777 | $0.650 | $0.714 | 2 799 055 |
| Apr 24, 2023 | $0.650 | $0.700 | $0.650 | $0.671 | 528 681 |
| Apr 21, 2023 | $0.630 | $0.676 | $0.590 | $0.660 | 760 174 |
| Apr 20, 2023 | $0.706 | $0.719 | $0.654 | $0.660 | 694 262 |
| Apr 19, 2023 | $0.662 | $0.740 | $0.660 | $0.723 | 835 536 |
| Apr 18, 2023 | $0.659 | $0.698 | $0.633 | $0.682 | 716 504 |
| Apr 17, 2023 | $0.627 | $0.670 | $0.610 | $0.650 | 1 343 010 |
| Apr 14, 2023 | $0.624 | $0.660 | $0.601 | $0.628 | 406 489 |
| Apr 13, 2023 | $0.623 | $0.670 | $0.623 | $0.637 | 551 875 |
| Apr 12, 2023 | $0.660 | $0.660 | $0.600 | $0.623 | 543 308 |
| Apr 11, 2023 | $0.548 | $0.679 | $0.548 | $0.648 | 1 292 038 |
| Apr 10, 2023 | $0.540 | $0.590 | $0.532 | $0.569 | 567 633 |
| Apr 06, 2023 | $0.516 | $0.579 | $0.506 | $0.540 | 736 449 |
| Apr 05, 2023 | $0.539 | $0.539 | $0.490 | $0.506 | 897 838 |
| Apr 04, 2023 | $0.582 | $0.582 | $0.521 | $0.539 | 1 234 615 |
| Apr 03, 2023 | $0.574 | $0.590 | $0.530 | $0.578 | 1 736 488 |
| Mar 31, 2023 | $0.570 | $0.580 | $0.542 | $0.560 | 1 073 341 |
| Mar 30, 2023 | $0.600 | $0.611 | $0.551 | $0.563 | 1 194 001 |
| Mar 29, 2023 | $0.600 | $0.620 | $0.550 | $0.605 | 1 122 274 |
| Mar 28, 2023 | $0.640 | $0.650 | $0.588 | $0.599 | 1 234 867 |
| Mar 27, 2023 | $0.620 | $0.660 | $0.611 | $0.656 | 1 066 708 |
| Mar 24, 2023 | $0.690 | $0.690 | $0.613 | $0.639 | 1 235 633 |
| Mar 23, 2023 | $0.670 | $0.694 | $0.620 | $0.685 | 991 503 |
