FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Akebia Therapeutics Stock Price (Quote) NASDAQ:AKBA

$2.47 ( -1.98% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $2.36 $3.91 Friday, 30th Jul 2021 AKBA stock ended at $2.47. This is 1.98% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 5.31% from a day low at $2.45 to a day high of $2.58.
90 days $2.36 $4.33
52 weeks $2.09 $11.92

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
2016-06-02 $9.08 $9.08 $9.08 $9.08 255 946
2016-06-01 $8.99 $8.99 $8.99 $8.99 172 570
2016-05-31 $8.91 $8.91 $8.91 $8.91 288 807
2016-05-27 $8.80 $8.80 $8.80 $8.80 171 862
2016-05-26 $8.83 $8.83 $8.83 $8.83 167 360
2016-05-25 $8.93 $8.93 $8.93 $8.93 500 480
2016-05-24 $8.62 $8.62 $8.62 $8.62 205 233
2016-05-23 $8.40 $8.40 $8.40 $8.40 132 916
2016-05-20 $8.25 $8.25 $8.25 $8.25 138 676
2016-05-19 $8.06 $8.06 $8.06 $8.06 80 604
2016-05-18 $8.21 $8.21 $8.21 $8.21 124 747
2016-05-17 $8.08 $8.08 $8.08 $8.08 232 030
2016-05-16 $8.24 $8.24 $8.24 $8.24 186 615
2016-05-13 $7.78 $7.78 $7.78 $7.78 136 339
2016-05-12 $7.71 $7.71 $7.71 $7.71 239 504
2016-05-11 $8.02 $8.02 $8.02 $8.02 237 240
2016-05-10 $8.34 $8.34 $8.34 $8.34 389 646
2016-05-09 $8.27 $8.27 $8.27 $8.27 289 946
2016-05-06 $8.36 $8.36 $8.36 $8.36 829 809
2016-05-05 $9.04 $9.04 $9.04 $9.04 254 660
2016-05-04 $9.17 $9.17 $9.17 $9.17 283 160
2016-05-03 $9.36 $9.36 $9.36 $9.36 144 258
2016-05-02 $9.50 $9.50 $9.50 $9.50 308 114
2016-04-29 $9.39 $9.39 $9.39 $9.39 164 840
2016-04-28 $9.41 $9.41 $9.41 $9.41 166 917
2016-04-27 $9.34 $9.34 $9.34 $9.34 158 753
2016-04-26 $9.41 $9.41 $9.41 $9.41 219 692
2016-04-25 $9.55 $9.55 $9.55 $9.55 81 632
2016-04-22 $9.69 $9.69 $9.69 $9.69 138 528
2016-04-21 $9.57 $9.57 $9.57 $9.57 181 953
2016-04-20 $9.33 $9.33 $9.33 $9.33 147 923
2016-04-19 $9.42 $9.42 $9.42 $9.42 106 974
2016-04-18 $9.69 $9.69 $9.69 $9.69 144 959
2016-04-15 $9.94 $9.94 $9.94 $9.94 181 893
2016-04-14 $9.89 $9.89 $9.89 $9.89 161 723
2016-04-13 $9.73 $9.73 $9.73 $9.73 249 609
2016-04-12 $9.49 $9.49 $9.49 $9.49 159 620
2016-04-11 $9.53 $9.53 $9.53 $9.53 134 961
2016-04-08 $9.56 $9.56 $9.56 $9.56 122 420
2016-04-07 $9.68 $9.68 $9.68 $9.68 214 025
2016-04-06 $9.79 $9.79 $9.79 $9.79 299 358
2016-04-05 $9.62 $9.62 $9.62 $9.62 278 185
2016-04-04 $9.54 $9.54 $9.54 $9.54 304 762
2016-04-01 $9.30 $9.30 $9.30 $9.30 327 032
2016-03-31 $9.01 $9.01 $9.01 $9.01 483 198
2016-03-30 $8.94 $8.94 $8.94 $8.94 369 628
2016-03-29 $9.01 $9.01 $9.01 $9.01 390 100
2016-03-28 $8.68 $8.68 $8.68 $8.68 123 200
2016-03-24 $8.67 $8.67 $8.67 $8.67 180 000
2016-03-23 $8.50 $8.50 $8.50 $8.50 221 900

About Akebia Therapeutics

Akebia Therapeutics Akebia Therapeutics, Inc., a biopharmaceutical company, focuses on the development and commercialization of proprietary therapeutics based on hypoxia inducible factor (HIF) biology for patients with kidney disease. Its lead product candidate is vadadustat, an oral therapy which has completed a Phase II study for the treatment of anemia related to chronic kidney disease in both non-dialysis and dialysis patients; and clinical product candidate is ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT