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 |
| 2022-05-25 | $0.316 | $0.340 | $0.312 | $0.330 | 5 372 901 |
| 2022-05-24 | $0.320 | $0.330 | $0.300 | $0.318 | 7 303 044 |
| 2022-05-23 | $0.330 | $0.337 | $0.314 | $0.323 | 9 320 406 |
| 2022-05-20 | $0.360 | $0.368 | $0.310 | $0.330 | 11 510 540 |
| 2022-05-19 | $0.335 | $0.365 | $0.320 | $0.346 | 6 913 201 |
| 2022-05-18 | $0.361 | $0.379 | $0.325 | $0.334 | 11 893 265 |
| 2022-05-17 | $0.390 | $0.393 | $0.360 | $0.369 | 9 262 667 |
| 2022-05-16 | $0.355 | $0.389 | $0.350 | $0.380 | 10 619 319 |
| 2022-05-13 | $0.420 | $0.455 | $0.420 | $0.449 | 8 074 676 |
| 2022-05-12 | $0.397 | $0.428 | $0.388 | $0.413 | 9 530 078 |
| 2022-05-11 | $0.415 | $0.450 | $0.400 | $0.417 | 9 752 625 |
| 2022-05-10 | $0.380 | $0.449 | $0.380 | $0.428 | 17 562 885 |
| 2022-05-09 | $0.370 | $0.389 | $0.345 | $0.345 | 9 344 550 |
| 2022-05-06 | $0.404 | $0.418 | $0.385 | $0.385 | 8 451 649 |
| 2022-05-05 | $0.420 | $0.435 | $0.406 | $0.414 | 7 310 325 |
| 2022-05-04 | $0.434 | $0.439 | $0.402 | $0.436 | 6 438 522 |
| 2022-05-03 | $0.422 | $0.447 | $0.415 | $0.425 | 7 597 120 |
| 2022-05-02 | $0.410 | $0.431 | $0.397 | $0.431 | 11 050 696 |
| 2022-04-29 | $0.420 | $0.440 | $0.410 | $0.415 | 6 298 479 |
| 2022-04-28 | $0.420 | $0.436 | $0.395 | $0.420 | 8 279 311 |
| 2022-04-27 | $0.447 | $0.470 | $0.418 | $0.427 | 10 632 440 |
| 2022-04-26 | $0.470 | $0.472 | $0.441 | $0.447 | 8 460 635 |
| 2022-04-25 | $0.471 | $0.481 | $0.453 | $0.471 | 8 448 804 |
| 2022-04-22 | $0.479 | $0.497 | $0.461 | $0.483 | 4 995 420 |
| 2022-04-21 | $0.483 | $0.519 | $0.470 | $0.475 | 11 419 700 |
