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 |
| Jan 08, 2024 | $1.49 | $1.58 | $1.43 | $1.57 | 2 531 838 |
| Jan 05, 2024 | $1.53 | $1.59 | $1.46 | $1.48 | 2 397 782 |
| Jan 04, 2024 | $1.38 | $1.52 | $1.36 | $1.52 | 4 463 067 |
| Jan 03, 2024 | $1.29 | $1.38 | $1.27 | $1.37 | 2 877 368 |
| Jan 02, 2024 | $1.22 | $1.30 | $1.21 | $1.27 | 1 293 900 |
| Dec 29, 2023 | $1.30 | $1.31 | $1.22 | $1.24 | 2 121 596 |
| Dec 28, 2023 | $1.18 | $1.31 | $1.18 | $1.28 | 3 815 519 |
| Dec 27, 2023 | $1.21 | $1.22 | $1.16 | $1.20 | 1 473 042 |
| Dec 26, 2023 | $1.19 | $1.24 | $1.18 | $1.19 | 1 158 006 |
| Dec 22, 2023 | $1.22 | $1.22 | $1.16 | $1.19 | 1 477 317 |
| Dec 21, 2023 | $1.22 | $1.24 | $1.20 | $1.20 | 1 575 966 |
| Dec 20, 2023 | $1.20 | $1.23 | $1.17 | $1.20 | 1 162 967 |
| Dec 19, 2023 | $1.19 | $1.21 | $1.15 | $1.19 | 1 457 396 |
| Dec 18, 2023 | $1.16 | $1.20 | $1.14 | $1.15 | 1 057 438 |
| Dec 15, 2023 | $1.15 | $1.16 | $1.11 | $1.15 | 1 244 748 |
| Dec 14, 2023 | $1.14 | $1.16 | $1.11 | $1.13 | 1 291 072 |
| Dec 13, 2023 | $1.09 | $1.13 | $1.07 | $1.11 | 1 031 719 |
| Dec 12, 2023 | $1.11 | $1.13 | $1.05 | $1.07 | 812 155 |
| Dec 11, 2023 | $1.11 | $1.15 | $1.10 | $1.11 | 778 860 |
| Dec 08, 2023 | $1.17 | $1.18 | $1.12 | $1.13 | 869 618 |
| Dec 07, 2023 | $1.19 | $1.20 | $1.15 | $1.17 | 904 429 |
| Dec 06, 2023 | $1.14 | $1.17 | $1.11 | $1.16 | 953 535 |
| Dec 05, 2023 | $1.14 | $1.18 | $1.11 | $1.12 | 1 061 364 |
| Dec 04, 2023 | $1.09 | $1.18 | $1.07 | $1.15 | 2 056 003 |
| Dec 01, 2023 | $1.06 | $1.09 | $1.02 | $1.07 | 1 191 922 |
