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 |
| Aug 19, 2020 | $10.68 | $10.82 | $10.23 | $10.26 | 653 563 |
| Aug 18, 2020 | $10.71 | $10.84 | $10.53 | $10.64 | 774 812 |
| Aug 17, 2020 | $10.60 | $10.77 | $10.47 | $10.66 | 1 159 361 |
| Aug 14, 2020 | $10.63 | $10.81 | $10.36 | $10.53 | 568 852 |
| Aug 13, 2020 | $10.53 | $10.83 | $10.42 | $10.63 | 824 335 |
| Aug 12, 2020 | $10.31 | $10.54 | $9.99 | $10.50 | 1 461 510 |
| Aug 11, 2020 | $10.14 | $10.95 | $9.89 | $10.28 | 1 390 905 |
| Aug 10, 2020 | $10.93 | $11.40 | $10.56 | $10.67 | 891 803 |
| Aug 07, 2020 | $11.07 | $11.57 | $10.93 | $10.98 | 905 490 |
| Aug 06, 2020 | $11.00 | $11.22 | $10.78 | $11.06 | 726 981 |
| Aug 05, 2020 | $11.04 | $11.23 | $10.96 | $11.15 | 818 029 |
| Aug 04, 2020 | $11.54 | $11.64 | $10.76 | $10.94 | 1 266 729 |
| Aug 03, 2020 | $11.25 | $11.75 | $11.20 | $11.59 | 1 265 183 |
| Jul 31, 2020 | $11.91 | $11.92 | $11.07 | $11.17 | 1 004 202 |
| Jul 30, 2020 | $11.58 | $12.17 | $11.58 | $11.91 | 711 898 |
| Jul 29, 2020 | $11.69 | $11.87 | $11.60 | $11.76 | 758 800 |
| Jul 28, 2020 | $12.00 | $12.48 | $11.62 | $11.62 | 972 837 |
| Jul 27, 2020 | $11.82 | $12.17 | $11.81 | $12.13 | 743 593 |
| Jul 24, 2020 | $11.80 | $12.05 | $11.30 | $11.76 | 756 036 |
| Jul 23, 2020 | $12.26 | $12.64 | $11.88 | $11.98 | 779 364 |
| Jul 22, 2020 | $12.44 | $12.60 | $12.11 | $12.25 | 475 300 |
| Jul 21, 2020 | $12.88 | $13.00 | $12.28 | $12.44 | 932 500 |
| Jul 20, 2020 | $12.80 | $13.14 | $12.44 | $12.88 | 1 066 800 |
| Jul 17, 2020 | $12.21 | $12.74 | $12.18 | $12.36 | 786 600 |
| Jul 16, 2020 | $12.27 | $12.31 | $11.90 | $12.28 | 641 800 |
