NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.37
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.47 | Wednesday, 24th Apr 2024 AKBA stock ended at $1.37. During the day the stock fluctuated 3.70% from a day low at $1.35 to a day high of $1.40. |
| 90 days | $1.31 | $2.47 | |
| 52 weeks | $0.682 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $2.36 | $2.41 | $2.31 | $2.34 | 9 972 737 |
| Oct 27, 2020 | $2.86 | $2.89 | $2.37 | $2.42 | 23 216 741 |
| Oct 26, 2020 | $3.10 | $3.15 | $2.75 | $2.84 | 10 626 090 |
| Oct 23, 2020 | $3.34 | $4.18 | $3.04 | $3.18 | 21 414 317 |
| Oct 22, 2020 | $3.30 | $3.38 | $2.90 | $3.28 | 9 936 815 |
| Oct 21, 2020 | $3.60 | $3.60 | $3.29 | $3.30 | 4 414 749 |
| Oct 20, 2020 | $3.74 | $3.75 | $3.30 | $3.58 | 8 849 242 |
| Oct 19, 2020 | $3.83 | $3.96 | $3.61 | $3.70 | 6 794 478 |
| Oct 16, 2020 | $3.64 | $3.84 | $3.56 | $3.78 | 7 424 610 |
| Oct 15, 2020 | $3.47 | $3.77 | $3.37 | $3.66 | 6 825 789 |
| Oct 14, 2020 | $3.60 | $3.67 | $3.36 | $3.58 | 9 510 747 |
| Oct 13, 2020 | $3.27 | $3.57 | $3.25 | $3.55 | 9 630 061 |
| Oct 12, 2020 | $3.26 | $3.54 | $3.13 | $3.32 | 15 193 821 |
| Oct 09, 2020 | $2.98 | $3.12 | $2.85 | $3.11 | 5 890 377 |
| Oct 08, 2020 | $2.85 | $2.98 | $2.79 | $2.95 | 5 975 423 |
| Oct 07, 2020 | $2.69 | $2.83 | $2.67 | $2.82 | 3 740 588 |
| Oct 06, 2020 | $2.71 | $2.75 | $2.62 | $2.70 | 3 956 383 |
| Oct 05, 2020 | $2.51 | $2.70 | $2.51 | $2.69 | 6 554 626 |
| Oct 02, 2020 | $2.42 | $2.52 | $2.41 | $2.47 | 3 270 904 |
| Oct 01, 2020 | $2.53 | $2.59 | $2.43 | $2.52 | 4 722 959 |
| Sep 30, 2020 | $2.39 | $2.53 | $2.36 | $2.51 | 6 145 376 |
| Sep 29, 2020 | $2.44 | $2.48 | $2.37 | $2.39 | 3 476 832 |
| Sep 28, 2020 | $2.53 | $2.53 | $2.40 | $2.44 | 4 190 869 |
| Sep 25, 2020 | $2.48 | $2.64 | $2.46 | $2.48 | 6 426 124 |
| Sep 24, 2020 | $2.51 | $2.55 | $2.34 | $2.46 | 5 739 723 |
