NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.30
+0.0600 (+4.84%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.22 | $1.62 | Thursday, 2nd May 2024 AKBA stock ended at $1.30. This is 4.84% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.62% from a day low at $1.22 to a day high of $1.31. |
| 90 days | $1.22 | $2.47 | |
| 52 weeks | $0.780 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 12, 2021 | $3.07 | $3.10 | $3.00 | $3.05 | 3 916 415 |
| Jan 11, 2021 | $3.08 | $3.15 | $3.01 | $3.04 | 3 914 930 |
| Jan 08, 2021 | $3.11 | $3.15 | $3.05 | $3.10 | 4 122 974 |
| Jan 07, 2021 | $3.01 | $3.13 | $2.99 | $3.07 | 4 777 789 |
| Jan 06, 2021 | $2.95 | $3.06 | $2.91 | $2.99 | 5 204 052 |
| Jan 05, 2021 | $2.93 | $3.00 | $2.92 | $2.93 | 3 238 337 |
| Jan 04, 2021 | $2.83 | $2.96 | $2.76 | $2.93 | 5 255 453 |
| Dec 31, 2020 | $2.96 | $2.96 | $2.78 | $2.80 | 4 818 595 |
| Dec 30, 2020 | $2.77 | $2.99 | $2.72 | $2.99 | 5 424 083 |
| Dec 29, 2020 | $2.85 | $2.85 | $2.71 | $2.72 | 5 361 632 |
| Dec 28, 2020 | $2.93 | $2.96 | $2.80 | $2.81 | 5 860 330 |
| Dec 24, 2020 | $2.98 | $3.01 | $2.91 | $2.92 | 2 158 960 |
| Dec 23, 2020 | $2.99 | $3.01 | $2.91 | $2.98 | 3 247 919 |
| Dec 22, 2020 | $3.06 | $3.08 | $2.97 | $3.01 | 4 122 529 |
| Dec 21, 2020 | $3.06 | $3.07 | $2.94 | $3.05 | 6 433 866 |
| Dec 18, 2020 | $3.11 | $3.13 | $2.99 | $3.00 | 14 841 794 |
| Dec 17, 2020 | $3.07 | $3.13 | $2.98 | $3.11 | 4 080 032 |
| Dec 16, 2020 | $3.07 | $3.12 | $3.00 | $3.04 | 2 987 300 |
| Dec 15, 2020 | $3.23 | $3.26 | $3.00 | $3.08 | 4 822 691 |
| Dec 14, 2020 | $2.93 | $3.27 | $2.93 | $3.18 | 10 258 760 |
