NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.36
-0.0300 (-2.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.47 | Friday, 19th Apr 2024 AKBA stock ended at $1.36. This is 2.16% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.34% from a day low at $1.31 to a day high of $1.38. |
| 90 days | $1.31 | $2.47 | |
| 52 weeks | $0.590 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2022-02-22 | $1.82 | $2.03 | $1.78 | $1.97 | 5 963 800 |
| 2022-02-18 | $1.80 | $1.86 | $1.77 | $1.81 | 2 748 100 |
| 2022-02-17 | $1.85 | $1.90 | $1.80 | $1.80 | 2 413 600 |
| 2022-02-16 | $1.82 | $1.88 | $1.78 | $1.87 | 2 634 500 |
| 2022-02-15 | $1.77 | $1.86 | $1.77 | $1.83 | 2 824 900 |
| 2022-02-14 | $1.75 | $1.79 | $1.71 | $1.74 | 3 170 500 |
| 2022-02-11 | $1.86 | $1.89 | $1.77 | $1.77 | 2 609 500 |
| 2022-02-10 | $1.89 | $1.95 | $1.79 | $1.82 | 3 737 200 |
| 2022-02-09 | $1.89 | $1.94 | $1.85 | $1.93 | 2 965 800 |
