NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.34
+0.0100 (+0.752%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $2.47 | Friday, 26th Apr 2024 AKBA stock ended at $1.34. This is 0.752% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.25% from a day low at $1.30 to a day high of $1.35. |
| 90 days | $1.30 | $2.47 | |
| 52 weeks | $0.780 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2021 | $2.83 | $2.91 | $2.77 | $2.91 | 1 377 765 |
| Sep 22, 2021 | $2.82 | $2.89 | $2.80 | $2.81 | 974 513 |
| Sep 21, 2021 | $2.81 | $2.90 | $2.80 | $2.85 | 1 182 340 |
| Sep 20, 2021 | $2.79 | $2.91 | $2.76 | $2.80 | 2 194 177 |
| Sep 17, 2021 | $2.81 | $2.91 | $2.73 | $2.90 | 4 996 384 |
| Sep 16, 2021 | $2.76 | $2.83 | $2.70 | $2.82 | 1 099 260 |
| Sep 15, 2021 | $2.77 | $2.83 | $2.72 | $2.78 | 1 459 776 |
| Sep 14, 2021 | $2.92 | $2.95 | $2.75 | $2.75 | 1 966 533 |
| Sep 13, 2021 | $2.88 | $3.00 | $2.84 | $2.92 | 1 873 446 |
| Sep 10, 2021 | $3.02 | $3.02 | $2.88 | $2.88 | 1 321 506 |
| Sep 09, 2021 | $2.97 | $3.06 | $2.93 | $2.95 | 1 793 185 |
| Sep 08, 2021 | $3.01 | $3.03 | $2.89 | $2.94 | 1 638 700 |
| Sep 07, 2021 | $3.05 | $3.13 | $2.95 | $2.98 | 1 429 109 |
| Sep 03, 2021 | $3.09 | $3.10 | $2.95 | $3.03 | 2 755 959 |
| Sep 02, 2021 | $3.06 | $3.15 | $3.01 | $3.14 | 3 134 904 |
| Sep 01, 2021 | $2.92 | $3.07 | $2.92 | $3.05 | 2 753 125 |
| Aug 31, 2021 | $2.83 | $2.99 | $2.82 | $2.94 | 2 445 756 |
| Aug 30, 2021 | $2.79 | $2.90 | $2.78 | $2.82 | 1 977 478 |
| Aug 27, 2021 | $2.65 | $2.87 | $2.62 | $2.85 | 3 668 200 |
| Aug 26, 2021 | $2.68 | $2.77 | $2.60 | $2.61 | 1 610 311 |
| Aug 25, 2021 | $2.63 | $2.74 | $2.57 | $2.68 | 1 615 271 |
| Aug 24, 2021 | $2.70 | $2.74 | $2.57 | $2.61 | 1 545 710 |
| Aug 23, 2021 | $2.56 | $2.69 | $2.51 | $2.66 | 2 294 637 |
| Aug 20, 2021 | $2.36 | $2.52 | $2.36 | $2.51 | 2 306 377 |
| Aug 19, 2021 | $2.43 | $2.49 | $2.35 | $2.35 | 3 213 542 |
