14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $1.03 $1.56 Friday, 17th May 2024 AKBA stock ended at $1.15. This is 0.88% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.36% from a day low at $1.12 to a day high of $1.18.
90 days $1.03 $2.47
52 weeks $0.780 $2.47

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
Feb 07, 2020 $8.40 $8.57 $8.29 $8.54 970 193
Feb 06, 2020 $8.29 $8.53 $8.07 $8.45 1 456 887
Feb 05, 2020 $8.20 $8.35 $8.06 $8.23 1 326 819
Feb 04, 2020 $8.04 $8.31 $7.81 $8.12 1 999 963
Feb 03, 2020 $7.28 $7.88 $7.23 $7.88 1 151 247
Jan 31, 2020 $7.44 $7.52 $7.08 $7.22 1 461 180
Jan 30, 2020 $7.62 $7.78 $7.38 $7.53 812 466
Jan 29, 2020 $7.82 $7.94 $7.72 $7.73 772 848
Jan 28, 2020 $7.89 $8.23 $7.81 $7.83 1 043 236
Jan 27, 2020 $7.65 $7.90 $7.38 $7.81 1 278 307
Jan 24, 2020 $8.59 $8.64 $7.60 $7.93 1 467 299
Jan 23, 2020 $8.29 $8.74 $8.08 $8.57 1 069 161
Jan 22, 2020 $8.00 $8.36 $7.95 $8.32 2 890 207
Jan 21, 2020 $8.00 $8.26 $7.89 $7.93 1 548 410
Jan 17, 2020 $7.86 $8.08 $7.84 $8.03 1 766 155
Jan 16, 2020 $7.54 $7.94 $7.50 $7.78 1 739 349
Jan 15, 2020 $6.94 $7.49 $6.90 $7.48 5 211 173
Jan 14, 2020 $6.74 $6.99 $6.67 $6.90 924 295
Jan 13, 2020 $6.99 $6.99 $6.67 $6.74 934 238
Jan 10, 2020 $7.02 $7.21 $6.92 $7.02 987 819
Jan 09, 2020 $7.22 $7.24 $6.94 $7.03 990 527
Jan 08, 2020 $6.83 $7.31 $6.80 $7.15 1 688 851
Jan 07, 2020 $6.68 $6.88 $6.55 $6.82 917 789
Jan 06, 2020 $6.35 $6.64 $6.27 $6.62 824 695
Jan 03, 2020 $6.20 $6.52 $6.20 $6.40 792 284

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AKBA stock historical prices to predict future price movements?
Trend Analysis: Examine the AKBA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AKBA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Akebia Therapeutics

Akebia Therapeutics Akebia Therapeutics, Inc., a biopharmaceutical company, focuses on the development and commercialization of therapeutics for patients with kidney diseases. The company's lead product investigational product candidate is vadadustat, an oral therapy, which is in Phase III development for the treatment of anemia due to chronic kidney disease (CKD) in dialysis-dependent and non-dialysis dependent adult patients. It also offers Auryxia, a ferric citra... AKBA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT