NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.83
-0.410 (-18.30%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.34 | $2.47 | Thursday, 28th Mar 2024 AKBA stock ended at $1.83. This is 18.30% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 39.55% from a day low at $1.77 to a day high of $2.47. |
90 days | $1.21 | $2.47 | |
52 weeks | $0.490 | $2.47 |
Historical Akebia Therapeutics prices
Date | Open | High | Low | Close | Volume |
2023-07-18 | $1.16 | $1.23 | $1.14 | $1.17 | 1 124 880 |
2023-07-17 | $1.06 | $1.25 | $1.04 | $1.20 | 2 151 426 |
2023-07-14 | $1.09 | $1.11 | $1.01 | $1.06 | 999 678 |
2023-07-13 | $1.15 | $1.16 | $1.07 | $1.09 | 1 292 264 |
2023-07-12 | $1.13 | $1.19 | $1.11 | $1.14 | 1 201 835 |
2023-07-11 | $1.23 | $1.28 | $1.11 | $1.15 | 2 178 644 |
2023-07-10 | $1.04 | $1.25 | $1.02 | $1.21 | 2 717 248 |
2023-07-07 | $0.88 | $1.05 | $0.87 | $1.02 | 2 020 580 |
2023-07-06 | $0.85 | $0.87 | $0.82 | $0.87 | 2 284 230 |
2023-07-05 | $0.90 | $0.90 | $0.86 | $0.87 | 2 239 499 |
2023-07-03 | $0.93 | $0.93 | $0.90 | $0.90 | 657 034 |
2023-06-30 | $0.93 | $0.94 | $0.90 | $0.92 | 884 575 |
2023-06-29 | $0.93 | $0.95 | $0.91 | $0.93 | 1 314 493 |
2023-06-28 | $0.94 | $0.97 | $0.92 | $0.94 | 812 775 |
2023-06-27 | $0.92 | $0.97 | $0.91 | $0.93 | 1 680 352 |
2023-06-26 | $1.01 | $1.01 | $0.90 | $0.91 | 3 321 516 |
2023-06-23 | $1.07 | $1.07 | $0.99 | $1.02 | 1 789 741 |
2023-06-22 | $1.06 | $1.09 | $1.02 | $1.05 | 1 305 540 |
2023-06-21 | $1.13 | $1.17 | $1.07 | $1.09 | 2 318 997 |
2023-06-20 | $1.12 | $1.14 | $1.11 | $1.13 | 2 244 317 |
2023-06-16 | $1.14 | $1.18 | $1.10 | $1.11 | 1 796 326 |
2023-06-15 | $1.18 | $1.23 | $1.13 | $1.14 | 1 866 726 |
2023-06-14 | $1.24 | $1.28 | $1.18 | $1.18 | 1 295 717 |
2023-06-13 | $1.26 | $1.27 | $1.20 | $1.23 | 1 657 743 |
2023-06-12 | $1.30 | $1.35 | $1.24 | $1.26 | 2 073 828 |