NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.39
-0.0700 (-4.79%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.39 | $2.47 | Monday, 15th Apr 2024 AKBA stock ended at $1.39. This is 4.79% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.96% from a day low at $1.39 to a day high of $1.45. |
| 90 days | $1.29 | $2.47 | |
| 52 weeks | $0.590 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-04-01 | $3.42 | $3.45 | $3.25 | $3.33 | 3 355 991 |
| 2021-03-31 | $3.15 | $3.40 | $3.14 | $3.39 | 5 508 819 |
| 2021-03-30 | $3.13 | $3.22 | $3.06 | $3.10 | 2 284 118 |
| 2021-03-29 | $3.10 | $3.18 | $3.03 | $3.10 | 2 763 019 |
| 2021-03-26 | $3.24 | $3.25 | $3.06 | $3.16 | 3 307 608 |
| 2021-03-25 | $3.00 | $3.25 | $2.96 | $3.24 | 5 894 480 |
| 2021-03-24 | $3.29 | $3.33 | $3.05 | $3.06 | 5 038 429 |
| 2021-03-23 | $3.47 | $3.50 | $3.22 | $3.22 | 4 859 317 |
| 2021-03-22 | $3.56 | $3.64 | $3.48 | $3.50 | 2 362 217 |
| 2021-03-19 | $3.38 | $3.70 | $3.28 | $3.51 | 15 909 191 |
| 2021-03-18 | $3.48 | $3.60 | $3.33 | $3.33 | 4 329 282 |
| 2021-03-17 | $3.40 | $3.55 | $3.36 | $3.54 | 3 568 839 |
| 2021-03-16 | $3.61 | $3.66 | $3.40 | $3.48 | 4 544 490 |
