NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.33
-0.0400 (-2.92%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.47 | Thursday, 25th Apr 2024 AKBA stock ended at $1.33. This is 2.92% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $1.31 to a day high of $1.35. |
| 90 days | $1.31 | $2.47 | |
| 52 weeks | $0.780 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 12, 2021 | $4.67 | $4.78 | $4.54 | $4.61 | 4 149 084 |
| Feb 11, 2021 | $4.64 | $4.90 | $4.52 | $4.77 | 6 206 381 |
| Feb 10, 2021 | $4.95 | $5.06 | $4.41 | $4.62 | 9 353 758 |
| Feb 09, 2021 | $5.00 | $5.08 | $4.73 | $4.85 | 8 617 596 |
| Feb 08, 2021 | $4.57 | $5.14 | $4.37 | $5.06 | 14 638 378 |
| Feb 05, 2021 | $3.99 | $4.56 | $3.86 | $4.51 | 10 365 328 |
| Feb 04, 2021 | $4.15 | $4.39 | $3.81 | $3.87 | 12 776 599 |
| Feb 03, 2021 | $3.50 | $4.02 | $3.48 | $3.94 | 9 679 363 |
| Feb 02, 2021 | $3.45 | $3.64 | $3.37 | $3.50 | 7 452 924 |
| Feb 01, 2021 | $3.27 | $3.44 | $3.17 | $3.41 | 6 238 993 |
| Jan 29, 2021 | $3.36 | $3.39 | $3.19 | $3.24 | 7 414 330 |
| Jan 28, 2021 | $3.57 | $3.75 | $3.41 | $3.43 | 6 177 013 |
| Jan 27, 2021 | $3.55 | $3.73 | $3.44 | $3.49 | 8 189 602 |
| Jan 26, 2021 | $3.81 | $3.86 | $3.70 | $3.76 | 7 803 377 |
| Jan 25, 2021 | $3.48 | $3.93 | $3.46 | $3.71 | 11 947 539 |
| Jan 22, 2021 | $3.15 | $3.40 | $3.10 | $3.36 | 6 496 548 |
| Jan 21, 2021 | $3.22 | $3.24 | $3.11 | $3.15 | 6 283 766 |
| Jan 20, 2021 | $3.19 | $3.29 | $3.10 | $3.17 | 9 824 146 |
| Jan 19, 2021 | $3.12 | $3.22 | $3.04 | $3.14 | 5 988 141 |
| Jan 15, 2021 | $3.14 | $3.16 | $3.04 | $3.05 | 4 192 658 |
| Jan 14, 2021 | $3.13 | $3.20 | $3.10 | $3.17 | 5 203 026 |
| Jan 13, 2021 | $3.07 | $3.25 | $2.97 | $3.11 | 16 723 435 |
