NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.36
-0.0300 (-2.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.47 | Friday, 19th Apr 2024 AKBA stock ended at $1.36. This is 2.16% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.34% from a day low at $1.31 to a day high of $1.38. |
| 90 days | $1.31 | $2.47 | |
| 52 weeks | $0.590 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $0.87 | $0.87 | $0.82 | $0.83 | 1 491 734 |
| 2023-10-18 | $0.91 | $0.94 | $0.80 | $0.87 | 1 899 501 |
| 2023-10-17 | $0.90 | $0.96 | $0.90 | $0.91 | 1 507 698 |
| 2023-10-16 | $0.91 | $0.92 | $0.85 | $0.88 | 2 298 308 |
| 2023-10-13 | $0.92 | $0.92 | $0.88 | $0.91 | 1 564 150 |
| 2023-10-12 | $1.01 | $1.03 | $0.91 | $0.93 | 3 133 059 |
| 2023-10-11 | $1.06 | $1.07 | $1.00 | $1.02 | 1 066 444 |
| 2023-10-10 | $1.01 | $1.09 | $1.00 | $1.07 | 887 701 |
| 2023-10-09 | $1.02 | $1.05 | $1.00 | $1.01 | 697 237 |
| 2023-10-06 | $1.03 | $1.07 | $0.99 | $1.06 | 1 015 651 |
| 2023-10-05 | $1.12 | $1.12 | $1.02 | $1.03 | 2 397 711 |
| 2023-10-04 | $1.06 | $1.15 | $1.05 | $1.11 | 1 427 713 |
| 2023-10-03 | $1.11 | $1.13 | $1.05 | $1.05 | 1 353 615 |
| 2023-10-02 | $1.13 | $1.16 | $1.10 | $1.15 | 966 744 |
| 2023-09-29 | $1.14 | $1.21 | $1.13 | $1.14 | 1 025 136 |
| 2023-09-28 | $1.18 | $1.18 | $1.11 | $1.12 | 1 505 143 |
| 2023-09-27 | $1.21 | $1.21 | $1.14 | $1.15 | 1 159 329 |
| 2023-09-26 | $1.14 | $1.25 | $1.14 | $1.17 | 1 123 415 |
| 2023-09-25 | $1.15 | $1.16 | $1.10 | $1.13 | 1 165 247 |
| 2023-09-22 | $1.16 | $1.19 | $1.15 | $1.18 | 772 594 |
| 2023-09-20 | $1.23 | $1.25 | $1.20 | $1.20 | 970 137 |
| 2023-09-19 | $1.23 | $1.24 | $1.20 | $1.22 | 757 321 |
| 2023-09-18 | $1.23 | $1.26 | $1.21 | $1.24 | 1 011 477 |
| 2023-09-15 | $1.25 | $1.28 | $1.21 | $1.26 | 1 509 472 |
| 2023-09-14 | $1.21 | $1.27 | $1.21 | $1.26 | 921 092 |
