NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.39
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $2.47 | Thursday, 18th Apr 2024 AKBA stock ended at $1.39. During the day the stock fluctuated 7.89% from a day low at $1.33 to a day high of $1.44. |
| 90 days | $1.29 | $2.47 | |
| 52 weeks | $0.590 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-02-21 | $1.46 | $1.48 | $1.41 | $1.42 | 1 797 076 |
| 2024-02-20 | $1.46 | $1.51 | $1.42 | $1.44 | 2 466 531 |
| 2024-02-16 | $1.45 | $1.48 | $1.43 | $1.45 | 1 890 408 |
| 2024-02-15 | $1.53 | $1.54 | $1.40 | $1.47 | 3 519 674 |
| 2024-02-14 | $1.55 | $1.58 | $1.52 | $1.53 | 1 405 086 |
| 2024-02-13 | $1.62 | $1.63 | $1.50 | $1.52 | 2 096 620 |
| 2024-02-12 | $1.62 | $1.67 | $1.61 | $1.62 | 1 853 606 |
| 2024-02-09 | $1.64 | $1.67 | $1.62 | $1.64 | 1 317 634 |
| 2024-02-08 | $1.64 | $1.69 | $1.62 | $1.63 | 1 437 706 |
| 2024-02-07 | $1.70 | $1.70 | $1.63 | $1.65 | 1 174 508 |
