NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.39
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $2.47 | Thursday, 18th Apr 2024 AKBA stock ended at $1.39. During the day the stock fluctuated 7.89% from a day low at $1.33 to a day high of $1.44. |
| 90 days | $1.29 | $2.47 | |
| 52 weeks | $0.590 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $1.00 | $1.02 | $0.97 | $0.99 | 465 330 |
| 2023-11-21 | $1.02 | $1.02 | $0.98 | $0.99 | 676 139 |
| 2023-11-20 | $1.00 | $1.06 | $1.00 | $1.02 | 894 398 |
| 2023-11-17 | $1.02 | $1.05 | $0.99 | $1.00 | 1 089 114 |
| 2023-11-16 | $1.02 | $1.02 | $0.95 | $0.99 | 591 805 |
| 2023-11-15 | $1.01 | $1.10 | $1.00 | $1.00 | 1 874 367 |
| 2023-11-14 | $0.93 | $1.03 | $0.93 | $1.03 | 1 678 517 |
| 2023-11-13 | $0.91 | $0.94 | $0.88 | $0.92 | 981 580 |
| 2023-11-10 | $0.92 | $0.96 | $0.89 | $0.89 | 1 346 365 |
| 2023-11-09 | $0.97 | $1.00 | $0.90 | $0.91 | 1 422 171 |
| 2023-11-08 | $1.03 | $1.07 | $0.96 | $0.96 | 2 740 003 |
| 2023-11-07 | $1.01 | $1.16 | $0.99 | $1.09 | 2 727 658 |
| 2023-11-06 | $0.98 | $1.02 | $0.90 | $1.00 | 2 921 641 |
| 2023-11-03 | $0.93 | $0.95 | $0.90 | $0.94 | 2 214 567 |
| 2023-11-02 | $0.89 | $0.94 | $0.87 | $0.88 | 914 429 |
| 2023-11-01 | $0.88 | $0.90 | $0.84 | $0.88 | 981 154 |
| 2023-10-31 | $0.86 | $0.90 | $0.84 | $0.88 | 952 645 |
| 2023-10-30 | $0.84 | $0.89 | $0.82 | $0.85 | 1 332 530 |
| 2023-10-27 | $0.84 | $0.85 | $0.80 | $0.84 | 1 225 953 |
| 2023-10-26 | $0.81 | $0.84 | $0.780 | $0.82 | 873 447 |
| 2023-10-25 | $0.85 | $0.88 | $0.790 | $0.80 | 3 502 739 |
| 2023-10-24 | $0.83 | $0.87 | $0.83 | $0.86 | 744 373 |
| 2023-10-23 | $0.83 | $0.88 | $0.80 | $0.84 | 1 021 868 |
| 2023-10-20 | $0.84 | $0.86 | $0.81 | $0.83 | 1 280 323 |
| 2023-10-19 | $0.87 | $0.87 | $0.82 | $0.83 | 1 491 734 |
