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 |
2021-07-20 | $2.90 | $2.93 | $2.66 | $2.67 | 11 360 695 |
2021-07-19 | $3.03 | $3.04 | $2.84 | $2.88 | 6 747 332 |
2021-07-16 | $3.47 | $3.47 | $3.10 | $3.10 | 7 023 865 |
2021-07-15 | $3.50 | $3.60 | $3.31 | $3.32 | 3 086 803 |
2021-07-14 | $3.33 | $3.63 | $3.32 | $3.54 | 8 690 099 |
2021-07-13 | $3.31 | $3.36 | $3.26 | $3.33 | 2 925 877 |
2021-07-12 | $3.41 | $3.44 | $3.27 | $3.34 | 3 248 958 |
2021-07-09 | $3.41 | $3.43 | $3.33 | $3.41 | 1 123 454 |
2021-07-08 | $3.30 | $3.43 | $3.24 | $3.40 | 1 958 945 |
2021-07-07 | $3.50 | $3.55 | $3.36 | $3.38 | 2 473 576 |
2021-07-06 | $3.67 | $3.71 | $3.48 | $3.51 | 2 431 451 |
2021-07-02 | $3.88 | $3.90 | $3.68 | $3.71 | 1 490 045 |
2021-07-01 | $3.87 | $3.91 | $3.75 | $3.88 | 1 989 431 |
2021-06-30 | $3.87 | $3.90 | $3.78 | $3.79 | 1 492 058 |
2021-06-29 | $4.09 | $4.09 | $3.86 | $3.86 | 2 497 485 |
2021-06-28 | $4.25 | $4.33 | $4.04 | $4.08 | 2 135 773 |
2021-06-25 | $4.15 | $4.25 | $4.08 | $4.20 | 7 628 904 |
2021-06-24 | $3.93 | $4.18 | $3.92 | $4.18 | 4 651 832 |
2021-06-23 | $3.60 | $3.96 | $3.60 | $3.96 | 10 049 395 |
2021-06-22 | $3.58 | $3.65 | $3.55 | $3.62 | 1 594 835 |
2021-06-21 | $3.69 | $3.72 | $3.55 | $3.64 | 2 353 997 |
2021-06-18 | $3.65 | $3.73 | $3.56 | $3.68 | 8 509 236 |
2021-06-17 | $3.52 | $3.70 | $3.51 | $3.67 | 2 957 859 |
2021-06-16 | $3.49 | $3.56 | $3.40 | $3.53 | 2 622 118 |
2021-06-15 | $3.66 | $3.67 | $3.47 | $3.52 | 5 308 168 |