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 |
| Jun 17, 2020 | $12.30 | $12.50 | $12.04 | $12.19 | 795 344 |
| Jun 16, 2020 | $12.35 | $12.52 | $12.03 | $12.30 | 1 058 310 |
| Jun 15, 2020 | $10.95 | $12.13 | $10.95 | $12.13 | 1 389 443 |
| Jun 12, 2020 | $10.95 | $11.20 | $10.56 | $11.19 | 1 402 028 |
| Jun 11, 2020 | $11.25 | $11.38 | $10.52 | $10.53 | 1 162 410 |
| Jun 10, 2020 | $12.09 | $12.09 | $11.37 | $11.43 | 842 831 |
| Jun 09, 2020 | $11.73 | $12.06 | $11.43 | $11.84 | 1 043 685 |
| Jun 08, 2020 | $12.10 | $12.18 | $11.79 | $11.82 | 841 004 |
| Jun 05, 2020 | $12.36 | $12.64 | $11.87 | $11.96 | 1 200 696 |
| Jun 04, 2020 | $11.85 | $12.22 | $11.74 | $12.18 | 1 875 153 |
| Jun 03, 2020 | $11.34 | $11.97 | $11.25 | $11.89 | 1 813 255 |
| Jun 02, 2020 | $11.09 | $11.35 | $10.64 | $11.31 | 1 366 141 |
| Jun 01, 2020 | $11.57 | $11.90 | $11.17 | $11.17 | 1 151 286 |
| May 29, 2020 | $11.62 | $11.69 | $10.97 | $11.64 | 2 230 452 |
| May 28, 2020 | $12.36 | $12.57 | $11.42 | $11.51 | 1 179 666 |
| May 27, 2020 | $12.16 | $12.40 | $11.71 | $12.30 | 1 308 644 |
| May 26, 2020 | $12.48 | $12.73 | $12.13 | $12.15 | 990 546 |
| May 22, 2020 | $12.41 | $12.42 | $12.00 | $12.16 | 689 556 |
| May 21, 2020 | $12.54 | $12.62 | $12.12 | $12.43 | 806 800 |
| May 20, 2020 | $12.13 | $12.76 | $11.95 | $12.64 | 1 267 768 |
| May 19, 2020 | $12.06 | $12.35 | $11.87 | $11.89 | 1 082 851 |
| May 18, 2020 | $12.71 | $13.02 | $11.89 | $12.10 | 1 696 122 |
| May 15, 2020 | $12.20 | $12.84 | $12.12 | $12.42 | 1 562 158 |
| May 14, 2020 | $11.56 | $12.16 | $11.35 | $12.12 | 1 906 301 |
| May 13, 2020 | $11.50 | $12.05 | $11.34 | $11.81 | 2 487 246 |
