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 |
| Oct 17, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 86 800 |
| Oct 14, 2016 | $8.10 | $8.10 | $8.10 | $8.10 | 162 300 |
| Oct 13, 2016 | $8.28 | $8.28 | $8.28 | $8.28 | 98 600 |
| Oct 12, 2016 | $8.43 | $8.43 | $8.43 | $8.43 | 93 600 |
| Oct 11, 2016 | $8.76 | $8.76 | $8.76 | $8.76 | 106 200 |
| Oct 10, 2016 | $9.08 | $9.08 | $9.08 | $9.08 | 159 300 |
| Oct 07, 2016 | $8.86 | $8.86 | $8.86 | $8.86 | 123 600 |
| Oct 06, 2016 | $8.87 | $8.87 | $8.87 | $8.87 | 99 000 |
| Oct 05, 2016 | $9.06 | $9.06 | $9.06 | $9.06 | 92 000 |
| Oct 04, 2016 | $8.96 | $8.96 | $8.96 | $8.96 | 60 400 |
| Oct 03, 2016 | $8.96 | $8.96 | $8.96 | $8.96 | 100 100 |
| Sep 30, 2016 | $9.05 | $9.05 | $9.05 | $9.05 | 147 900 |
| Sep 29, 2016 | $8.72 | $8.72 | $8.72 | $8.72 | 142 100 |
| Sep 28, 2016 | $9.08 | $9.08 | $9.08 | $9.08 | 135 300 |
| Sep 27, 2016 | $9.09 | $9.09 | $9.09 | $9.09 | 88 200 |
| Sep 26, 2016 | $8.98 | $8.98 | $8.98 | $8.98 | 138 500 |
| Sep 23, 2016 | $9.14 | $9.14 | $9.14 | $9.14 | 112 000 |
| Sep 22, 2016 | $9.25 | $9.25 | $9.25 | $9.25 | 156 200 |
| Sep 21, 2016 | $9.33 | $9.33 | $9.33 | $9.33 | 198 300 |
| Sep 20, 2016 | $9.25 | $9.25 | $9.25 | $9.25 | 475 900 |
| Sep 19, 2016 | $9.06 | $9.06 | $9.06 | $9.06 | 227 500 |
| Sep 16, 2016 | $8.98 | $8.98 | $8.98 | $8.98 | 485 400 |
| Sep 15, 2016 | $8.58 | $8.58 | $8.58 | $8.58 | 206 000 |
| Sep 14, 2016 | $8.54 | $8.54 | $8.54 | $8.54 | 101 000 |
| Sep 13, 2016 | $8.36 | $8.36 | $8.36 | $8.36 | 62 500 |
