NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.37
+0.0700 (+5.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.22 | $1.62 | Friday, 3rd May 2024 AKBA stock ended at $1.37. This is 5.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.58% from a day low at $1.32 to a day high of $1.42. |
| 90 days | $1.22 | $2.47 | |
| 52 weeks | $0.780 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 15, 2020 | $12.26 | $12.45 | $11.85 | $12.35 | 818 000 |
| Jul 14, 2020 | $11.90 | $12.24 | $11.57 | $11.91 | 925 200 |
| Jul 13, 2020 | $12.08 | $12.49 | $11.79 | $11.83 | 1 182 600 |
| Jul 10, 2020 | $12.50 | $12.56 | $11.95 | $11.98 | 863 600 |
| Jul 09, 2020 | $13.02 | $13.15 | $12.36 | $12.50 | 861 900 |
| Jul 08, 2020 | $13.08 | $13.50 | $12.86 | $13.03 | 1 103 800 |
| Jul 07, 2020 | $12.88 | $13.71 | $12.87 | $13.03 | 1 787 800 |
| Jul 06, 2020 | $13.40 | $13.40 | $12.75 | $13.06 | 1 094 300 |
| Jul 02, 2020 | $13.03 | $13.30 | $12.80 | $13.08 | 1 275 758 |
| Jul 01, 2020 | $13.52 | $13.59 | $12.09 | $12.90 | 3 053 463 |
| Jun 30, 2020 | $12.67 | $13.68 | $12.35 | $13.58 | 2 466 308 |
| Jun 29, 2020 | $12.06 | $12.73 | $11.83 | $12.70 | 1 870 425 |
| Jun 26, 2020 | $12.51 | $12.60 | $11.40 | $11.68 | 5 593 266 |
| Jun 25, 2020 | $12.24 | $12.68 | $12.05 | $12.55 | 2 199 263 |
| Jun 24, 2020 | $12.35 | $12.68 | $11.93 | $12.31 | 1 314 909 |
| Jun 23, 2020 | $12.70 | $12.84 | $12.44 | $12.54 | 1 446 359 |
| Jun 22, 2020 | $11.94 | $12.57 | $11.55 | $12.55 | 1 328 833 |
| Jun 19, 2020 | $12.56 | $12.68 | $11.80 | $11.83 | 4 355 264 |
| Jun 18, 2020 | $12.16 | $12.62 | $12.16 | $12.61 | 1 127 923 |
