NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.40
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AKBA stock ended at $1.40. During the day the stock fluctuated 6.02% from a day low at $1.33 to a day high of $1.41. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2016 | $8.83 | $8.83 | $8.83 | $8.83 | 167 360 |
| May 25, 2016 | $8.93 | $8.93 | $8.93 | $8.93 | 500 480 |
| May 24, 2016 | $8.62 | $8.62 | $8.62 | $8.62 | 205 233 |
| May 23, 2016 | $8.40 | $8.40 | $8.40 | $8.40 | 132 916 |
| May 20, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 138 676 |
| May 19, 2016 | $8.06 | $8.06 | $8.06 | $8.06 | 80 604 |
| May 18, 2016 | $8.21 | $8.21 | $8.21 | $8.21 | 124 747 |
| May 17, 2016 | $8.08 | $8.08 | $8.08 | $8.08 | 232 030 |
| May 16, 2016 | $8.24 | $8.24 | $8.24 | $8.24 | 186 615 |
| May 13, 2016 | $7.78 | $7.78 | $7.78 | $7.78 | 136 339 |
| May 12, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 239 504 |
| May 11, 2016 | $8.02 | $8.02 | $8.02 | $8.02 | 237 240 |
| May 10, 2016 | $8.34 | $8.34 | $8.34 | $8.34 | 389 646 |
| May 09, 2016 | $8.27 | $8.27 | $8.27 | $8.27 | 289 946 |
| May 06, 2016 | $8.36 | $8.36 | $8.36 | $8.36 | 829 809 |
| May 05, 2016 | $9.04 | $9.04 | $9.04 | $9.04 | 254 660 |
| May 04, 2016 | $9.17 | $9.17 | $9.17 | $9.17 | 283 160 |
| May 03, 2016 | $9.36 | $9.36 | $9.36 | $9.36 | 144 258 |
| May 02, 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 308 114 |
| Apr 29, 2016 | $9.39 | $9.39 | $9.39 | $9.39 | 164 840 |
| Apr 28, 2016 | $9.41 | $9.41 | $9.41 | $9.41 | 166 917 |
| Apr 27, 2016 | $9.34 | $9.34 | $9.34 | $9.34 | 158 753 |
| Apr 26, 2016 | $9.41 | $9.41 | $9.41 | $9.41 | 219 692 |
| Apr 25, 2016 | $9.55 | $9.55 | $9.55 | $9.55 | 81 632 |
| Apr 22, 2016 | $9.69 | $9.69 | $9.69 | $9.69 | 138 528 |
