NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.34
+0.0100 (+0.752%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $2.47 | Friday, 26th Apr 2024 AKBA stock ended at $1.34. This is 0.752% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.25% from a day low at $1.30 to a day high of $1.35. |
| 90 days | $1.30 | $2.47 | |
| 52 weeks | $0.780 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $9.53 | $9.53 | $9.53 | $9.53 | 134 961 |
| Apr 08, 2016 | $9.56 | $9.56 | $9.56 | $9.56 | 122 420 |
| Apr 07, 2016 | $9.68 | $9.68 | $9.68 | $9.68 | 214 025 |
| Apr 06, 2016 | $9.79 | $9.79 | $9.79 | $9.79 | 299 358 |
| Apr 05, 2016 | $9.62 | $9.62 | $9.62 | $9.62 | 278 185 |
| Apr 04, 2016 | $9.54 | $9.54 | $9.54 | $9.54 | 304 762 |
| Apr 01, 2016 | $9.30 | $9.30 | $9.30 | $9.30 | 327 032 |
| Mar 31, 2016 | $9.01 | $9.01 | $9.01 | $9.01 | 483 198 |
| Mar 30, 2016 | $8.94 | $8.94 | $8.94 | $8.94 | 369 628 |
| Mar 29, 2016 | $9.01 | $9.01 | $9.01 | $9.01 | 390 100 |
| Mar 28, 2016 | $8.68 | $8.68 | $8.68 | $8.68 | 123 200 |
| Mar 24, 2016 | $8.67 | $8.67 | $8.67 | $8.67 | 180 000 |
| Mar 23, 2016 | $8.50 | $8.50 | $8.50 | $8.50 | 221 900 |
| Mar 22, 2016 | $8.90 | $8.90 | $8.90 | $8.90 | 251 000 |
| Mar 21, 2016 | $8.72 | $8.72 | $8.72 | $8.72 | 327 500 |
| Mar 18, 2016 | $8.66 | $8.66 | $8.66 | $8.66 | 530 400 |
| Mar 17, 2016 | $8.15 | $8.15 | $8.15 | $8.15 | 432 100 |
| Mar 16, 2016 | $8.37 | $8.37 | $8.37 | $8.37 | 512 400 |
| Mar 15, 2016 | $8.45 | $8.45 | $8.45 | $8.45 | 1 290 400 |
| Mar 14, 2016 | $8.76 | $8.76 | $8.76 | $8.76 | 367 200 |
| Mar 11, 2016 | $8.66 | $8.66 | $8.66 | $8.66 | 525 500 |
| Mar 10, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 535 700 |
| Mar 09, 2016 | $8.30 | $8.30 | $8.30 | $8.30 | 712 100 |
| Mar 08, 2016 | $7.94 | $7.94 | $7.94 | $7.94 | 212 700 |
| Mar 07, 2016 | $8.17 | $8.17 | $8.17 | $8.17 | 249 000 |
