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 |
| Jun 30, 2016 | $7.48 | $7.48 | $7.48 | $7.48 | 179 800 |
| Jun 29, 2016 | $7.42 | $7.42 | $7.42 | $7.42 | 363 200 |
| Jun 28, 2016 | $7.67 | $7.67 | $7.67 | $7.67 | 238 000 |
| Jun 27, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 277 200 |
| Jun 24, 2016 | $7.47 | $7.47 | $7.47 | $7.47 | 833 100 |
| Jun 23, 2016 | $7.79 | $7.79 | $7.79 | $7.79 | 195 100 |
| Jun 22, 2016 | $7.33 | $7.33 | $7.33 | $7.33 | 442 500 |
| Jun 21, 2016 | $7.41 | $7.41 | $7.41 | $7.41 | 501 400 |
| Jun 20, 2016 | $7.58 | $7.58 | $7.58 | $7.58 | 750 800 |
| Jun 17, 2016 | $7.95 | $7.95 | $7.95 | $7.95 | 383 600 |
| Jun 16, 2016 | $8.56 | $8.56 | $8.56 | $8.56 | 117 639 |
| Jun 15, 2016 | $8.49 | $8.49 | $8.49 | $8.49 | 115 460 |
| Jun 14, 2016 | $8.35 | $8.35 | $8.35 | $8.35 | 143 136 |
| Jun 13, 2016 | $8.41 | $8.41 | $8.41 | $8.41 | 185 938 |
| Jun 10, 2016 | $8.37 | $8.37 | $8.37 | $8.37 | 122 885 |
| Jun 09, 2016 | $8.48 | $8.48 | $8.48 | $8.48 | 149 725 |
| Jun 08, 2016 | $8.66 | $8.66 | $8.66 | $8.66 | 175 670 |
| Jun 07, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 237 320 |
| Jun 06, 2016 | $8.76 | $8.76 | $8.76 | $8.76 | 214 695 |
| Jun 03, 2016 | $8.84 | $8.84 | $8.84 | $8.84 | 181 852 |
| Jun 02, 2016 | $9.08 | $9.08 | $9.08 | $9.08 | 255 946 |
| Jun 01, 2016 | $8.99 | $8.99 | $8.99 | $8.99 | 172 570 |
| May 31, 2016 | $8.91 | $8.91 | $8.91 | $8.91 | 288 807 |
| May 27, 2016 | $8.80 | $8.80 | $8.80 | $8.80 | 171 862 |
| May 26, 2016 | $8.83 | $8.83 | $8.83 | $8.83 | 167 360 |
