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 |
| Aug 16, 2022 | $0.420 | $0.430 | $0.400 | $0.417 | 3 069 278 |
| Aug 15, 2022 | $0.409 | $0.416 | $0.406 | $0.414 | 1 953 644 |
| Aug 12, 2022 | $0.398 | $0.418 | $0.398 | $0.413 | 2 086 603 |
| Aug 11, 2022 | $0.415 | $0.420 | $0.395 | $0.399 | 3 166 455 |
| Aug 10, 2022 | $0.395 | $0.420 | $0.390 | $0.416 | 3 669 430 |
| Aug 09, 2022 | $0.405 | $0.405 | $0.380 | $0.405 | 5 432 474 |
| Aug 08, 2022 | $0.400 | $0.419 | $0.394 | $0.405 | 4 912 356 |
| Aug 05, 2022 | $0.398 | $0.410 | $0.390 | $0.395 | 6 754 880 |
| Aug 04, 2022 | $0.410 | $0.420 | $0.392 | $0.410 | 9 997 843 |
| Aug 03, 2022 | $0.371 | $0.403 | $0.371 | $0.391 | 7 551 376 |
| Aug 02, 2022 | $0.379 | $0.390 | $0.365 | $0.371 | 8 344 063 |
| Aug 01, 2022 | $0.391 | $0.407 | $0.380 | $0.384 | 2 647 094 |
| Jul 29, 2022 | $0.400 | $0.408 | $0.385 | $0.391 | 4 669 187 |
| Jul 28, 2022 | $0.411 | $0.411 | $0.391 | $0.399 | 1 277 318 |
| Jul 27, 2022 | $0.417 | $0.419 | $0.400 | $0.413 | 1 089 680 |
| Jul 26, 2022 | $0.400 | $0.415 | $0.390 | $0.405 | 2 043 779 |
| Jul 25, 2022 | $0.420 | $0.429 | $0.396 | $0.402 | 3 502 317 |
| Jul 22, 2022 | $0.450 | $0.451 | $0.414 | $0.425 | 2 485 455 |
| Jul 21, 2022 | $0.442 | $0.453 | $0.426 | $0.443 | 2 513 138 |
| Jul 20, 2022 | $0.408 | $0.459 | $0.408 | $0.442 | 5 479 325 |
| Jul 19, 2022 | $0.417 | $0.430 | $0.400 | $0.411 | 2 964 059 |
| Jul 18, 2022 | $0.420 | $0.429 | $0.394 | $0.402 | 3 112 233 |
| Jul 15, 2022 | $0.421 | $0.438 | $0.410 | $0.422 | 3 282 792 |
| Jul 14, 2022 | $0.440 | $0.450 | $0.429 | $0.435 | 3 888 710 |
| Jul 13, 2022 | $0.414 | $0.467 | $0.414 | $0.448 | 5 187 328 |
