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 |
2021-12-09 | $2.66 | $2.72 | $2.55 | $2.55 | 2 327 414 |
2021-12-08 | $2.72 | $2.73 | $2.63 | $2.70 | 2 132 309 |
2021-12-07 | $2.61 | $2.75 | $2.61 | $2.71 | 3 264 355 |
2021-12-06 | $2.52 | $2.59 | $2.43 | $2.54 | 2 660 714 |
2021-12-03 | $2.70 | $2.70 | $2.51 | $2.52 | 3 484 573 |
2021-12-02 | $2.56 | $2.69 | $2.52 | $2.67 | 3 256 349 |
2021-12-01 | $2.71 | $2.72 | $2.56 | $2.57 | 3 305 004 |
2021-11-30 | $2.60 | $2.74 | $2.57 | $2.71 | 3 766 414 |
2021-11-29 | $2.67 | $2.74 | $2.61 | $2.62 | 2 565 780 |
2021-11-26 | $2.75 | $2.77 | $2.63 | $2.67 | 2 404 687 |
2021-11-24 | $2.73 | $2.82 | $2.68 | $2.79 | 2 172 172 |
2021-11-23 | $2.67 | $2.78 | $2.61 | $2.75 | 2 882 825 |
2021-11-22 | $2.78 | $2.78 | $2.65 | $2.66 | 2 602 305 |
2021-11-19 | $2.76 | $2.81 | $2.72 | $2.78 | 1 783 111 |
2021-11-18 | $2.82 | $2.84 | $2.70 | $2.76 | 2 641 892 |
2021-11-17 | $2.85 | $2.90 | $2.76 | $2.80 | 2 627 361 |
2021-11-16 | $2.85 | $2.88 | $2.80 | $2.84 | 2 484 202 |
2021-11-15 | $2.89 | $2.92 | $2.84 | $2.87 | 2 592 296 |
2021-11-12 | $2.99 | $2.99 | $2.85 | $2.87 | 1 916 628 |
2021-11-11 | $2.88 | $3.08 | $2.85 | $2.95 | 3 425 390 |
2021-11-10 | $2.83 | $2.92 | $2.73 | $2.77 | 2 432 110 |
2021-11-09 | $2.87 | $2.89 | $2.77 | $2.86 | 2 083 713 |
2021-11-08 | $2.95 | $2.96 | $2.82 | $2.87 | 2 468 955 |
2021-11-05 | $3.06 | $3.07 | $2.87 | $2.93 | 2 711 678 |
2021-11-04 | $3.11 | $3.30 | $3.01 | $3.04 | 2 739 049 |