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 |
2021-05-07 | $3.04 | $3.14 | $3.01 | $3.12 | 2 751 668 |
2021-05-06 | $3.03 | $3.07 | $2.91 | $3.01 | 3 728 112 |
2021-05-05 | $3.01 | $3.15 | $2.95 | $3.05 | 2 925 705 |
2021-05-04 | $3.13 | $3.15 | $2.95 | $2.96 | 5 332 826 |
2021-05-03 | $3.23 | $3.23 | $3.09 | $3.18 | 2 249 970 |
2021-04-30 | $3.18 | $3.29 | $3.14 | $3.19 | 2 755 605 |
2021-04-29 | $3.30 | $3.40 | $3.17 | $3.25 | 3 814 583 |
2021-04-28 | $3.15 | $3.25 | $3.10 | $3.20 | 2 426 382 |
2021-04-27 | $3.24 | $3.26 | $3.12 | $3.17 | 1 952 010 |
2021-04-26 | $3.05 | $3.18 | $3.00 | $3.18 | 2 408 284 |
2021-04-23 | $3.07 | $3.15 | $3.04 | $3.07 | 1 899 262 |
2021-04-22 | $2.96 | $3.18 | $2.92 | $3.08 | 3 633 119 |
2021-04-21 | $2.83 | $2.97 | $2.78 | $2.97 | 2 573 694 |
2021-04-20 | $2.85 | $2.90 | $2.74 | $2.83 | 3 841 107 |
2021-04-19 | $2.93 | $2.96 | $2.83 | $2.85 | 3 022 121 |
2021-04-16 | $3.03 | $3.03 | $2.89 | $2.96 | 3 995 657 |
2021-04-15 | $3.16 | $3.17 | $3.02 | $3.06 | 2 726 410 |
2021-04-14 | $3.03 | $3.19 | $3.03 | $3.12 | 3 052 391 |
2021-04-13 | $3.02 | $3.03 | $2.89 | $3.03 | 3 452 544 |
2021-04-12 | $3.07 | $3.08 | $2.92 | $2.98 | 4 541 244 |
2021-04-09 | $3.17 | $3.17 | $3.06 | $3.06 | 2 963 842 |
2021-04-08 | $3.21 | $3.25 | $3.10 | $3.16 | 2 993 030 |
2021-04-07 | $3.42 | $3.56 | $3.16 | $3.17 | 6 651 688 |
2021-04-06 | $3.31 | $3.34 | $3.20 | $3.22 | 2 691 658 |
2021-04-05 | $3.36 | $3.41 | $3.27 | $3.31 | 2 602 615 |