NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.40
-0.0900 (-6.04%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AKBA stock ended at $1.40. This is 6.04% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 13.04% from a day low at $1.38 to a day high of $1.56. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 21, 2016 | $8.93 | $9.02 | $8.81 | $8.99 | 111 579 |
| Nov 18, 2016 | $9.03 | $9.04 | $8.84 | $8.96 | 141 953 |
| Nov 17, 2016 | $8.72 | $9.04 | $8.72 | $8.98 | 258 418 |
| Nov 16, 2016 | $8.60 | $8.99 | $8.57 | $8.85 | 194 761 |
| Nov 15, 2016 | $9.14 | $9.14 | $8.63 | $8.65 | 247 806 |
| Nov 14, 2016 | $8.87 | $8.96 | $8.74 | $8.90 | 448 365 |
| Nov 11, 2016 | $8.66 | $8.88 | $8.40 | $8.77 | 384 748 |
| Nov 10, 2016 | $8.83 | $9.20 | $8.57 | $8.63 | 388 338 |
| Nov 09, 2016 | $8.21 | $8.65 | $7.90 | $8.63 | 274 059 |
| Nov 08, 2016 | $7.80 | $7.80 | $7.80 | $7.80 | 110 684 |
| Nov 07, 2016 | $7.84 | $7.84 | $7.84 | $7.84 | 161 200 |
| Nov 04, 2016 | $7.37 | $7.37 | $7.37 | $7.37 | 124 500 |
| Nov 03, 2016 | $7.19 | $7.19 | $7.19 | $7.19 | 125 300 |
| Nov 02, 2016 | $7.33 | $7.33 | $7.33 | $7.33 | 98 300 |
| Nov 01, 2016 | $7.49 | $7.49 | $7.49 | $7.49 | 88 100 |
| Oct 31, 2016 | $7.52 | $7.52 | $7.52 | $7.52 | 99 200 |
| Oct 28, 2016 | $7.58 | $7.58 | $7.58 | $7.58 | 124 600 |
| Oct 27, 2016 | $7.63 | $7.63 | $7.63 | $7.63 | 93 900 |
| Oct 26, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 69 400 |
| Oct 25, 2016 | $7.81 | $7.81 | $7.81 | $7.81 | 55 500 |
| Oct 24, 2016 | $7.89 | $7.89 | $7.89 | $7.89 | 54 700 |
| Oct 21, 2016 | $8.09 | $8.09 | $8.09 | $8.09 | 65 100 |
| Oct 20, 2016 | $8.20 | $8.20 | $8.20 | $8.20 | 125 400 |
| Oct 19, 2016 | $8.02 | $8.02 | $8.02 | $8.02 | 114 600 |
| Oct 18, 2016 | $8.03 | $8.03 | $8.03 | $8.03 | 99 700 |
