NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$2.24
+0.240 (+12.00%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.34 | $2.34 | Wednesday, 27th Mar 2024 AKBA stock ended at $2.24. This is 12.00% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 14.18% from a day low at $2.05 to a day high of $2.34. |
90 days | $1.18 | $2.34 | |
52 weeks | $0.490 | $2.34 |
Historical Akebia Therapeutics prices
Date | Open | High | Low | Close | Volume |
2022-03-29 | $2.50 | $2.56 | $2.38 | $2.44 | 11 199 900 |
2022-03-28 | $2.50 | $2.60 | $2.31 | $2.44 | 11 706 700 |
2022-03-25 | $2.50 | $2.51 | $2.40 | $2.42 | 5 631 000 |
2022-03-24 | $2.55 | $2.56 | $2.45 | $2.50 | 4 249 500 |
2022-03-23 | $2.50 | $2.58 | $2.47 | $2.47 | 5 154 000 |
2022-03-22 | $2.43 | $2.60 | $2.42 | $2.56 | 4 035 522 |
2022-03-21 | $2.53 | $2.55 | $2.39 | $2.40 | 5 390 250 |
2022-03-18 | $2.45 | $2.55 | $2.45 | $2.50 | 7 472 559 |
2022-03-17 | $2.33 | $2.52 | $2.28 | $2.48 | 4 998 600 |
2022-03-16 | $2.34 | $2.35 | $2.21 | $2.34 | 6 330 400 |
2022-03-15 | $2.43 | $2.44 | $2.25 | $2.30 | 6 132 000 |
2022-03-14 | $2.68 | $2.68 | $2.34 | $2.39 | 6 947 100 |
2022-03-11 | $2.78 | $2.79 | $2.58 | $2.61 | 5 434 100 |
2022-03-10 | $2.85 | $2.86 | $2.75 | $2.77 | 5 242 200 |
2022-03-09 | $2.52 | $2.93 | $2.51 | $2.93 | 7 703 000 |
2022-03-08 | $2.53 | $2.63 | $2.37 | $2.53 | 5 475 800 |
2022-03-07 | $2.45 | $2.57 | $2.42 | $2.53 | 3 264 400 |
2022-03-04 | $2.61 | $2.68 | $2.35 | $2.42 | 8 047 500 |
2022-03-03 | $2.47 | $2.70 | $2.41 | $2.65 | 5 629 200 |
2022-03-02 | $2.15 | $2.48 | $2.11 | $2.45 | 4 721 500 |
2022-03-01 | $2.27 | $2.27 | $2.12 | $2.15 | 4 147 700 |
2022-02-28 | $2.18 | $2.21 | $2.11 | $2.16 | 4 486 500 |
2022-02-25 | $2.18 | $2.22 | $2.12 | $2.19 | 3 993 700 |
2022-02-24 | $1.92 | $2.16 | $1.88 | $2.15 | 4 436 500 |
2022-02-23 | $2.04 | $2.05 | $1.95 | $1.98 | 4 475 900 |