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 |
| Sep 23, 2020 | $2.79 | $2.84 | $2.52 | $2.54 | 10 154 455 |
| Sep 22, 2020 | $2.87 | $2.88 | $2.72 | $2.79 | 6 126 120 |
| Sep 21, 2020 | $2.77 | $2.88 | $2.66 | $2.82 | 11 852 778 |
| Sep 18, 2020 | $2.93 | $2.97 | $2.75 | $2.80 | 30 631 512 |
| Sep 17, 2020 | $2.68 | $3.08 | $2.62 | $2.95 | 11 571 943 |
| Sep 16, 2020 | $2.66 | $2.72 | $2.64 | $2.67 | 3 963 115 |
| Sep 15, 2020 | $2.73 | $2.75 | $2.62 | $2.64 | 3 888 089 |
| Sep 14, 2020 | $2.58 | $2.72 | $2.57 | $2.70 | 5 945 508 |
| Sep 11, 2020 | $2.65 | $2.67 | $2.49 | $2.53 | 5 318 298 |
| Sep 10, 2020 | $2.67 | $2.75 | $2.58 | $2.60 | 8 265 697 |
| Sep 09, 2020 | $2.60 | $2.77 | $2.54 | $2.65 | 8 015 752 |
| Sep 08, 2020 | $2.70 | $2.76 | $2.58 | $2.60 | 10 508 402 |
| Sep 04, 2020 | $2.83 | $2.85 | $2.46 | $2.72 | 33 460 802 |
| Sep 03, 2020 | $2.94 | $3.00 | $2.63 | $2.65 | 80 359 812 |
| Sep 02, 2020 | $10.01 | $10.09 | $9.58 | $10.00 | 1 991 495 |
| Sep 01, 2020 | $10.43 | $10.58 | $9.78 | $9.95 | 1 273 640 |
| Aug 31, 2020 | $10.33 | $10.54 | $10.09 | $10.41 | 1 205 080 |
| Aug 28, 2020 | $10.29 | $10.34 | $10.14 | $10.28 | 610 971 |
| Aug 27, 2020 | $10.23 | $10.43 | $10.12 | $10.18 | 692 211 |
| Aug 26, 2020 | $10.16 | $10.41 | $9.93 | $10.14 | 792 057 |
| Aug 25, 2020 | $9.66 | $10.43 | $9.53 | $10.17 | 1 582 090 |
| Aug 24, 2020 | $9.96 | $10.08 | $9.60 | $9.68 | 823 136 |
| Aug 21, 2020 | $10.76 | $10.97 | $9.81 | $9.91 | 1 396 476 |
| Aug 20, 2020 | $10.18 | $11.26 | $10.15 | $10.84 | 2 237 993 |
| Aug 19, 2020 | $10.68 | $10.82 | $10.23 | $10.26 | 653 563 |
