NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.36
+0 (+0%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.47 | Monday, 22nd Apr 2024 AKBA stock ended at $1.36. During the day the stock fluctuated 4.48% from a day low at $1.34 to a day high of $1.40. |
| 90 days | $1.31 | $2.47 | |
| 52 weeks | $0.650 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $3.56 | $3.64 | $3.48 | $3.50 | 2 362 217 |
| Mar 19, 2021 | $3.38 | $3.70 | $3.28 | $3.51 | 15 909 191 |
| Mar 18, 2021 | $3.48 | $3.60 | $3.33 | $3.33 | 4 329 282 |
| Mar 17, 2021 | $3.40 | $3.55 | $3.36 | $3.54 | 3 568 839 |
| Mar 16, 2021 | $3.61 | $3.66 | $3.40 | $3.48 | 4 544 490 |
| Mar 15, 2021 | $3.62 | $3.65 | $3.50 | $3.60 | 2 842 347 |
| Mar 12, 2021 | $3.67 | $3.68 | $3.59 | $3.61 | 3 420 182 |
| Mar 11, 2021 | $3.60 | $3.75 | $3.58 | $3.72 | 3 990 370 |
| Mar 10, 2021 | $3.65 | $3.69 | $3.46 | $3.52 | 3 861 945 |
| Mar 09, 2021 | $3.41 | $3.62 | $3.37 | $3.60 | 4 502 015 |
| Mar 08, 2021 | $3.52 | $3.53 | $3.29 | $3.33 | 5 674 331 |
| Mar 05, 2021 | $3.37 | $3.41 | $3.04 | $3.41 | 6 646 852 |
| Mar 04, 2021 | $3.35 | $3.45 | $3.21 | $3.32 | 6 902 472 |
| Mar 03, 2021 | $3.49 | $3.59 | $3.36 | $3.37 | 4 858 666 |
| Mar 02, 2021 | $3.40 | $3.58 | $3.38 | $3.53 | 8 426 755 |
| Mar 01, 2021 | $3.50 | $3.56 | $3.33 | $3.37 | 5 225 359 |
| Feb 26, 2021 | $3.45 | $3.53 | $3.24 | $3.46 | 7 340 061 |
| Feb 25, 2021 | $3.80 | $3.85 | $3.42 | $3.47 | 15 005 769 |
| Feb 24, 2021 | $4.13 | $4.31 | $4.11 | $4.28 | 4 472 151 |
| Feb 23, 2021 | $3.90 | $4.32 | $3.73 | $4.13 | 10 512 122 |
| Feb 22, 2021 | $4.28 | $4.39 | $4.10 | $4.11 | 5 818 795 |
| Feb 19, 2021 | $4.37 | $4.52 | $4.35 | $4.44 | 3 903 860 |
| Feb 18, 2021 | $4.60 | $4.70 | $4.27 | $4.31 | 8 652 271 |
| Feb 17, 2021 | $4.89 | $4.91 | $4.57 | $4.61 | 6 636 746 |
| Feb 16, 2021 | $4.74 | $5.05 | $4.61 | $4.87 | 8 502 209 |
