NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.40
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AKBA stock ended at $1.40. During the day the stock fluctuated 6.02% from a day low at $1.33 to a day high of $1.41. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $10.30 | $10.59 | $10.23 | $10.36 | 118 073 |
| Dec 28, 2016 | $10.35 | $10.62 | $10.12 | $10.30 | 229 559 |
| Dec 27, 2016 | $10.93 | $10.97 | $10.27 | $10.27 | 253 541 |
| Dec 23, 2016 | $10.06 | $10.60 | $10.06 | $10.60 | 396 848 |
| Dec 22, 2016 | $10.19 | $10.73 | $9.97 | $10.09 | 474 301 |
| Dec 21, 2016 | $9.99 | $11.07 | $9.87 | $10.19 | 908 712 |
| Dec 20, 2016 | $10.60 | $10.70 | $9.36 | $9.97 | 2 660 153 |
| Dec 19, 2016 | $8.26 | $8.52 | $8.26 | $8.35 | 111 185 |
| Dec 16, 2016 | $8.09 | $8.34 | $8.09 | $8.30 | 290 191 |
| Dec 15, 2016 | $7.88 | $8.15 | $7.80 | $8.07 | 212 215 |
| Dec 14, 2016 | $8.16 | $8.25 | $7.78 | $7.87 | 220 302 |
| Dec 13, 2016 | $8.34 | $8.53 | $8.19 | $8.24 | 129 526 |
| Dec 12, 2016 | $8.47 | $8.59 | $8.30 | $8.33 | 133 823 |
| Dec 09, 2016 | $8.61 | $8.79 | $8.53 | $8.57 | 117 382 |
| Dec 08, 2016 | $8.37 | $8.53 | $8.26 | $8.52 | 113 276 |
| Dec 07, 2016 | $8.42 | $8.49 | $8.13 | $8.38 | 86 415 |
| Dec 06, 2016 | $8.52 | $8.63 | $8.44 | $8.56 | 105 453 |
| Dec 05, 2016 | $8.56 | $8.75 | $8.44 | $8.50 | 116 352 |
| Dec 02, 2016 | $8.47 | $8.60 | $8.22 | $8.47 | 66 272 |
| Dec 01, 2016 | $8.65 | $8.79 | $8.45 | $8.48 | 94 324 |
| Nov 30, 2016 | $8.89 | $9.00 | $8.60 | $8.61 | 70 340 |
| Nov 29, 2016 | $8.95 | $8.98 | $8.79 | $8.84 | 65 282 |
| Nov 28, 2016 | $9.06 | $9.06 | $8.80 | $8.91 | 113 685 |
| Nov 25, 2016 | $9.17 | $9.17 | $9.00 | $9.09 | 46 856 |
| Nov 23, 2016 | $8.89 | $9.10 | $8.77 | $9.09 | 126 461 |
