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 |
| Jul 12, 2022 | $0.420 | $0.454 | $0.402 | $0.450 | 5 519 696 |
| Jul 11, 2022 | $0.460 | $0.460 | $0.420 | $0.420 | 5 345 769 |
| Jul 08, 2022 | $0.439 | $0.468 | $0.433 | $0.460 | 6 103 847 |
| Jul 07, 2022 | $0.450 | $0.459 | $0.432 | $0.451 | 7 268 445 |
| Jul 06, 2022 | $0.390 | $0.462 | $0.390 | $0.460 | 12 882 409 |
| Jul 05, 2022 | $0.388 | $0.425 | $0.378 | $0.409 | 16 216 309 |
| Jul 01, 2022 | $0.494 | $0.495 | $0.376 | $0.389 | 74 315 155 |
| Jun 30, 2022 | $0.345 | $0.361 | $0.340 | $0.353 | 24 682 362 |
| Jun 29, 2022 | $0.460 | $0.514 | $0.360 | $0.380 | 84 320 752 |
| Jun 28, 2022 | $0.370 | $0.380 | $0.346 | $0.350 | 3 716 188 |
| Jun 27, 2022 | $0.367 | $0.381 | $0.340 | $0.374 | 5 343 154 |
| Jun 24, 2022 | $0.400 | $0.411 | $0.362 | $0.365 | 24 016 776 |
| Jun 23, 2022 | $0.355 | $0.396 | $0.351 | $0.393 | 7 831 990 |
| Jun 22, 2022 | $0.335 | $0.375 | $0.330 | $0.356 | 7 100 082 |
| Jun 21, 2022 | $0.345 | $0.356 | $0.323 | $0.345 | 9 162 362 |
| Jun 17, 2022 | $0.319 | $0.360 | $0.312 | $0.342 | 21 186 574 |
| Jun 16, 2022 | $0.341 | $0.347 | $0.300 | $0.321 | 18 237 173 |
| Jun 15, 2022 | $0.390 | $0.404 | $0.335 | $0.353 | 24 566 034 |
| Jun 14, 2022 | $0.379 | $0.379 | $0.335 | $0.354 | 4 009 232 |
| Jun 13, 2022 | $0.390 | $0.395 | $0.361 | $0.367 | 6 034 907 |
| Jun 10, 2022 | $0.421 | $0.430 | $0.393 | $0.408 | 6 104 490 |
| Jun 09, 2022 | $0.445 | $0.459 | $0.421 | $0.442 | 5 356 145 |
| Jun 08, 2022 | $0.430 | $0.460 | $0.420 | $0.445 | 6 526 940 |
| Jun 07, 2022 | $0.372 | $0.440 | $0.370 | $0.429 | 10 546 468 |
| Jun 06, 2022 | $0.409 | $0.419 | $0.363 | $0.382 | 9 875 577 |
