NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.39
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $2.47 | Thursday, 18th Apr 2024 AKBA stock ended at $1.39. During the day the stock fluctuated 7.89% from a day low at $1.33 to a day high of $1.44. |
| 90 days | $1.29 | $2.47 | |
| 52 weeks | $0.590 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $3.30 | $3.42 | $3.29 | $3.39 | 2 460 281 |
| 2020-11-25 | $3.09 | $3.32 | $3.08 | $3.30 | 3 768 581 |
| 2020-11-24 | $3.16 | $3.19 | $3.01 | $3.08 | 4 944 786 |
| 2020-11-23 | $2.92 | $3.18 | $2.88 | $3.07 | 8 040 448 |
| 2020-11-20 | $2.96 | $2.96 | $2.73 | $2.88 | 4 511 204 |
| 2020-11-19 | $2.83 | $2.97 | $2.78 | $2.91 | 4 679 124 |
| 2020-11-18 | $2.72 | $2.90 | $2.69 | $2.73 | 4 618 895 |
| 2020-11-17 | $2.57 | $2.74 | $2.52 | $2.73 | 5 484 443 |
| 2020-11-16 | $2.59 | $2.75 | $2.55 | $2.60 | 3 467 853 |
| 2020-11-13 | $2.47 | $2.57 | $2.44 | $2.54 | 3 234 209 |
| 2020-11-12 | $2.59 | $2.59 | $2.45 | $2.47 | 3 589 374 |
| 2020-11-11 | $2.62 | $2.63 | $2.50 | $2.57 | 3 142 111 |
| 2020-11-10 | $2.46 | $2.60 | $2.43 | $2.59 | 4 894 219 |
| 2020-11-09 | $2.44 | $2.65 | $2.43 | $2.45 | 6 688 714 |
| 2020-11-06 | $2.47 | $2.47 | $2.36 | $2.38 | 4 645 134 |
| 2020-11-05 | $2.34 | $2.55 | $2.30 | $2.49 | 8 603 212 |
| 2020-11-04 | $2.43 | $2.60 | $2.41 | $2.57 | 8 029 635 |
| 2020-11-03 | $2.38 | $2.44 | $2.28 | $2.42 | 5 428 986 |
| 2020-11-02 | $2.22 | $2.48 | $2.22 | $2.31 | 5 871 229 |
| 2020-10-30 | $2.27 | $2.28 | $2.09 | $2.22 | 7 389 807 |
| 2020-10-29 | $2.37 | $2.37 | $2.25 | $2.27 | 6 894 282 |
| 2020-10-28 | $2.36 | $2.41 | $2.31 | $2.34 | 9 972 737 |
| 2020-10-27 | $2.86 | $2.89 | $2.37 | $2.42 | 23 216 741 |
| 2020-10-26 | $3.10 | $3.15 | $2.75 | $2.84 | 10 626 090 |
| 2020-10-23 | $3.34 | $4.18 | $3.04 | $3.18 | 21 414 317 |
