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 |
2021-06-14 | $3.66 | $3.73 | $3.59 | $3.65 | 3 390 058 |
2021-06-11 | $3.72 | $3.74 | $3.63 | $3.67 | 1 916 323 |
2021-06-10 | $3.65 | $3.74 | $3.62 | $3.69 | 1 978 771 |
2021-06-09 | $3.59 | $3.75 | $3.57 | $3.68 | 3 766 460 |
2021-06-08 | $3.43 | $3.60 | $3.40 | $3.60 | 3 985 943 |
2021-06-07 | $3.36 | $3.48 | $3.30 | $3.44 | 4 986 958 |
2021-06-04 | $3.38 | $3.42 | $3.31 | $3.36 | 2 134 900 |
2021-06-03 | $3.28 | $3.39 | $3.27 | $3.33 | 2 782 453 |
2021-06-02 | $3.38 | $3.44 | $3.23 | $3.37 | 5 308 327 |
2021-06-01 | $3.70 | $3.78 | $3.36 | $3.41 | 9 599 432 |
2021-05-28 | $3.56 | $3.65 | $3.50 | $3.51 | 2 590 718 |
2021-05-27 | $3.44 | $3.50 | $3.39 | $3.50 | 2 306 707 |
2021-05-26 | $3.33 | $3.43 | $3.31 | $3.43 | 2 197 653 |
2021-05-25 | $3.47 | $3.49 | $3.29 | $3.29 | 2 383 995 |
2021-05-24 | $3.51 | $3.57 | $3.41 | $3.42 | 1 659 766 |
2021-05-21 | $3.54 | $3.62 | $3.47 | $3.49 | 2 046 570 |
2021-05-20 | $3.42 | $3.54 | $3.39 | $3.49 | 1 881 896 |
2021-05-19 | $3.39 | $3.47 | $3.32 | $3.41 | 2 621 424 |
2021-05-18 | $3.41 | $3.59 | $3.37 | $3.50 | 2 704 392 |
2021-05-17 | $3.45 | $3.50 | $3.37 | $3.41 | 1 865 281 |
2021-05-14 | $3.32 | $3.47 | $3.31 | $3.45 | 3 489 222 |
2021-05-13 | $3.35 | $3.40 | $3.17 | $3.33 | 3 134 426 |
2021-05-12 | $3.13 | $3.44 | $3.11 | $3.29 | 3 064 017 |
2021-05-11 | $2.81 | $3.21 | $2.75 | $3.20 | 4 660 489 |
2021-05-10 | $3.05 | $3.07 | $2.88 | $2.90 | 4 095 744 |