NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.49
+0.120 (+8.76%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 AKBA stock ended at $1.49. This is 8.76% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.14% from a day low at $1.40 to a day high of $1.50. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $11.50 | $12.05 | $11.34 | $11.81 | 2 487 246 |
| May 12, 2020 | $12.51 | $12.95 | $11.56 | $11.57 | 6 805 941 |
| May 11, 2020 | $11.93 | $13.17 | $11.88 | $12.85 | 2 685 962 |
| May 08, 2020 | $11.86 | $12.22 | $11.68 | $11.98 | 2 060 653 |
| May 07, 2020 | $11.90 | $12.06 | $11.65 | $11.68 | 1 388 051 |
| May 06, 2020 | $11.95 | $12.06 | $11.60 | $11.64 | 2 844 268 |
| May 05, 2020 | $10.23 | $12.25 | $10.10 | $11.95 | 16 218 889 |
| May 04, 2020 | $7.94 | $8.69 | $7.72 | $8.66 | 1 497 535 |
| May 01, 2020 | $7.84 | $8.01 | $7.60 | $7.98 | 966 661 |
| Apr 30, 2020 | $8.41 | $8.48 | $8.05 | $8.10 | 760 386 |
| Apr 29, 2020 | $8.27 | $8.70 | $8.10 | $8.60 | 1 070 789 |
| Apr 28, 2020 | $8.00 | $8.27 | $7.74 | $8.04 | 883 778 |
| Apr 27, 2020 | $7.82 | $8.03 | $7.76 | $7.84 | 752 801 |
| Apr 24, 2020 | $7.31 | $7.75 | $7.27 | $7.71 | 574 456 |
| Apr 23, 2020 | $7.56 | $7.73 | $7.28 | $7.31 | 629 104 |
| Apr 22, 2020 | $7.29 | $7.57 | $7.14 | $7.52 | 726 088 |
| Apr 21, 2020 | $7.26 | $7.42 | $7.00 | $7.10 | 840 729 |
| Apr 20, 2020 | $7.18 | $7.96 | $7.15 | $7.46 | 965 118 |
| Apr 17, 2020 | $7.28 | $7.48 | $7.06 | $7.46 | 1 034 709 |
| Apr 16, 2020 | $7.34 | $7.46 | $6.86 | $7.05 | 758 935 |
| Apr 15, 2020 | $7.23 | $7.41 | $7.00 | $7.27 | 867 179 |
| Apr 14, 2020 | $7.00 | $7.57 | $6.91 | $7.46 | 1 374 891 |
| Apr 13, 2020 | $6.95 | $6.99 | $6.75 | $6.90 | 721 586 |
| Apr 09, 2020 | $7.16 | $7.24 | $6.78 | $7.00 | 871 433 |
| Apr 08, 2020 | $6.77 | $7.14 | $6.54 | $6.95 | 1 027 692 |
