NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.15
+0.0100 (+0.88%)
At Close: May 17, 2024
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 |
Date | Open | High | Low | Close | Volume |
Mar 23, 2017 | $9.10 | $9.22 | $9.02 | $9.10 | 141 870 |
Mar 22, 2017 | $8.94 | $9.16 | $8.92 | $9.13 | 144 825 |
Mar 21, 2017 | $9.29 | $9.31 | $8.85 | $8.96 | 339 044 |
Mar 20, 2017 | $9.27 | $9.35 | $9.13 | $9.26 | 115 696 |
Mar 17, 2017 | $9.24 | $9.37 | $9.16 | $9.26 | 201 623 |
Mar 16, 2017 | $9.32 | $9.54 | $9.13 | $9.31 | 156 298 |
Mar 15, 2017 | $9.16 | $9.45 | $9.10 | $9.28 | 195 413 |
Mar 14, 2017 | $9.27 | $9.27 | $9.01 | $9.14 | 267 270 |
Mar 13, 2017 | $9.26 | $9.40 | $9.13 | $9.31 | 427 554 |
Mar 10, 2017 | $9.36 | $9.44 | $9.10 | $9.28 | 363 234 |
Mar 09, 2017 | $9.02 | $9.32 | $8.96 | $9.26 | 300 403 |
Mar 08, 2017 | $9.08 | $9.11 | $8.65 | $8.96 | 384 003 |
Mar 07, 2017 | $9.80 | $9.82 | $8.58 | $8.94 | 1 329 979 |
Mar 06, 2017 | $10.11 | $10.30 | $9.99 | $10.25 | 444 087 |
Mar 03, 2017 | $10.17 | $10.27 | $10.00 | $10.23 | 190 010 |
Mar 02, 2017 | $10.15 | $10.55 | $9.99 | $10.13 | 248 947 |
Mar 01, 2017 | $10.18 | $10.25 | $9.94 | $10.20 | 231 455 |
Feb 28, 2017 | $10.20 | $10.24 | $9.95 | $10.02 | 217 969 |
Feb 27, 2017 | $9.91 | $10.24 | $9.91 | $10.15 | 229 237 |
Feb 24, 2017 | $9.85 | $9.98 | $9.77 | $9.94 | 130 424 |
Feb 23, 2017 | $9.99 | $10.00 | $9.78 | $9.93 | 130 826 |
Feb 22, 2017 | $10.13 | $10.15 | $9.95 | $10.01 | 120 337 |
Feb 21, 2017 | $10.27 | $10.46 | $9.93 | $10.14 | 165 838 |
Feb 17, 2017 | $10.50 | $10.50 | $10.31 | $10.40 | 248 692 |
Feb 16, 2017 | $10.46 | $10.60 | $10.22 | $10.51 | 223 626 |
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.
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.
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.
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.