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 |
| Mar 04, 2016 | $7.82 | $7.82 | $7.82 | $7.82 | 244 600 |
| Mar 03, 2016 | $7.65 | $7.65 | $7.65 | $7.65 | 228 100 |
| Mar 02, 2016 | $7.64 | $7.64 | $7.64 | $7.64 | 283 300 |
| Mar 01, 2016 | $7.51 | $7.51 | $7.51 | $7.51 | 240 200 |
| Feb 29, 2016 | $7.30 | $7.30 | $7.30 | $7.30 | 205 000 |
| Feb 26, 2016 | $7.47 | $7.47 | $7.47 | $7.47 | 130 700 |
| Feb 25, 2016 | $7.45 | $7.45 | $7.45 | $7.45 | 104 200 |
| Feb 24, 2016 | $7.45 | $7.45 | $7.45 | $7.45 | 201 800 |
| Feb 23, 2016 | $7.32 | $7.32 | $7.32 | $7.32 | 354 700 |
| Feb 22, 2016 | $7.70 | $7.70 | $7.70 | $7.70 | 249 900 |
| Feb 19, 2016 | $7.85 | $7.85 | $7.85 | $7.85 | 185 200 |
| Feb 18, 2016 | $7.83 | $7.83 | $7.83 | $7.83 | 177 600 |
| Feb 17, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 256 800 |
| Feb 16, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 224 800 |
| Feb 12, 2016 | $7.69 | $7.69 | $7.69 | $7.69 | 189 100 |
| Feb 11, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 176 500 |
| Feb 10, 2016 | $7.23 | $7.23 | $7.23 | $7.23 | 266 700 |
| Feb 09, 2016 | $7.14 | $7.14 | $7.14 | $7.14 | 255 100 |
| Feb 08, 2016 | $7.15 | $7.15 | $7.15 | $7.15 | 477 800 |
| Feb 05, 2016 | $7.44 | $7.44 | $7.44 | $7.44 | 308 500 |
| Feb 04, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 215 400 |
| Feb 03, 2016 | $7.59 | $7.59 | $7.59 | $7.59 | 345 400 |
| Feb 02, 2016 | $7.45 | $7.45 | $7.45 | $7.45 | 267 500 |
| Feb 01, 2016 | $7.74 | $7.74 | $7.74 | $7.74 | 387 200 |
| Jan 29, 2016 | $7.33 | $7.33 | $7.33 | $7.33 | 1 464 900 |
