NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.83
-0.410 (-18.30%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.34 | $2.47 | Thursday, 28th Mar 2024 AKBA stock ended at $1.83. This is 18.30% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 39.55% from a day low at $1.77 to a day high of $2.47. |
90 days | $1.21 | $2.47 | |
52 weeks | $0.490 | $2.47 |
Historical Akebia Therapeutics prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $1.44 | $1.48 | $1.40 | $1.42 | 2 258 316 |
2024-01-16 | $1.55 | $1.56 | $1.40 | $1.45 | 3 657 388 |
2024-01-12 | $1.56 | $1.60 | $1.54 | $1.55 | 1 156 292 |
2024-01-11 | $1.56 | $1.58 | $1.51 | $1.55 | 1 304 126 |
2024-01-10 | $1.60 | $1.60 | $1.50 | $1.58 | 1 908 838 |
2024-01-09 | $1.59 | $1.59 | $1.52 | $1.56 | 1 779 161 |
2024-01-08 | $1.49 | $1.58 | $1.43 | $1.57 | 2 531 838 |
2024-01-05 | $1.53 | $1.59 | $1.46 | $1.48 | 2 397 782 |
2024-01-04 | $1.38 | $1.52 | $1.36 | $1.52 | 4 463 067 |
2024-01-03 | $1.29 | $1.38 | $1.27 | $1.37 | 2 877 368 |
2024-01-02 | $1.22 | $1.30 | $1.21 | $1.27 | 1 293 900 |
2023-12-29 | $1.30 | $1.31 | $1.22 | $1.24 | 2 121 596 |
2023-12-28 | $1.18 | $1.31 | $1.18 | $1.28 | 3 815 519 |
2023-12-27 | $1.21 | $1.22 | $1.16 | $1.20 | 1 473 042 |
2023-12-26 | $1.19 | $1.24 | $1.18 | $1.19 | 1 158 006 |
2023-12-22 | $1.22 | $1.22 | $1.16 | $1.19 | 1 477 317 |
2023-12-21 | $1.22 | $1.24 | $1.20 | $1.20 | 1 575 966 |
2023-12-20 | $1.20 | $1.23 | $1.17 | $1.20 | 1 162 967 |
2023-12-19 | $1.19 | $1.21 | $1.15 | $1.19 | 1 457 396 |
2023-12-18 | $1.16 | $1.20 | $1.14 | $1.15 | 1 057 438 |
2023-12-15 | $1.15 | $1.16 | $1.11 | $1.15 | 1 244 748 |
2023-12-14 | $1.14 | $1.16 | $1.11 | $1.13 | 1 291 072 |
2023-12-13 | $1.09 | $1.13 | $1.07 | $1.11 | 1 031 719 |
2023-12-12 | $1.11 | $1.13 | $1.05 | $1.07 | 812 155 |
2023-12-11 | $1.11 | $1.15 | $1.10 | $1.11 | 778 860 |