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 |
| Aug 05, 2016 | $8.81 | $8.81 | $8.81 | $8.81 | 248 000 |
| Aug 04, 2016 | $8.64 | $8.64 | $8.64 | $8.64 | 125 200 |
| Aug 03, 2016 | $8.89 | $8.89 | $8.89 | $8.89 | 163 200 |
| Aug 02, 2016 | $8.75 | $8.75 | $8.75 | $8.75 | 704 600 |
| Aug 01, 2016 | $8.98 | $8.98 | $8.98 | $8.98 | 162 700 |
| Jul 29, 2016 | $8.95 | $8.95 | $8.95 | $8.95 | 123 000 |
| Jul 28, 2016 | $9.01 | $9.01 | $9.01 | $9.01 | 131 800 |
| Jul 27, 2016 | $9.18 | $9.18 | $9.18 | $9.18 | 245 900 |
| Jul 26, 2016 | $8.71 | $8.71 | $8.71 | $8.71 | 93 700 |
| Jul 25, 2016 | $8.57 | $8.57 | $8.57 | $8.57 | 77 400 |
| Jul 22, 2016 | $8.62 | $8.62 | $8.62 | $8.62 | 137 400 |
| Jul 21, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 115 600 |
| Jul 20, 2016 | $8.46 | $8.46 | $8.46 | $8.46 | 94 500 |
| Jul 19, 2016 | $8.20 | $8.20 | $8.20 | $8.20 | 87 300 |
| Jul 18, 2016 | $8.45 | $8.45 | $8.45 | $8.45 | 111 900 |
| Jul 15, 2016 | $8.56 | $8.56 | $8.56 | $8.56 | 147 100 |
| Jul 14, 2016 | $8.57 | $8.57 | $8.57 | $8.57 | 405 600 |
| Jul 13, 2016 | $8.79 | $8.79 | $8.79 | $8.79 | 549 700 |
| Jul 12, 2016 | $8.87 | $8.87 | $8.87 | $8.87 | 228 200 |
| Jul 11, 2016 | $8.69 | $8.69 | $8.69 | $8.69 | 205 300 |
| Jul 08, 2016 | $8.80 | $8.80 | $8.80 | $8.80 | 282 500 |
| Jul 07, 2016 | $8.10 | $8.10 | $8.10 | $8.10 | 174 100 |
| Jul 06, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 127 900 |
| Jul 05, 2016 | $7.50 | $7.50 | $7.50 | $7.50 | 215 900 |
| Jul 01, 2016 | $7.63 | $7.63 | $7.63 | $7.63 | 132 300 |
