NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.24
-0.0200 (-1.59%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.23 | $1.93 | Wednesday, 1st May 2024 AKBA stock ended at $1.24. This is 1.59% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.84% from a day low at $1.24 to a day high of $1.30. |
| 90 days | $1.23 | $2.47 | |
| 52 weeks | $0.780 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $7.35 | $7.35 | $7.35 | $7.35 | 451 100 |
| Jan 27, 2016 | $7.50 | $7.50 | $7.50 | $7.50 | 504 100 |
| Jan 26, 2016 | $7.69 | $7.69 | $7.69 | $7.69 | 517 200 |
| Jan 25, 2016 | $7.86 | $7.86 | $7.86 | $7.86 | 628 400 |
| Jan 22, 2016 | $7.77 | $7.77 | $7.77 | $7.77 | 824 500 |
| Jan 21, 2016 | $7.51 | $7.51 | $7.51 | $7.51 | 725 600 |
| Jan 20, 2016 | $8.00 | $8.00 | $8.00 | $8.00 | 696 600 |
| Jan 19, 2016 | $7.78 | $7.78 | $7.78 | $7.78 | 820 100 |
| Jan 15, 2016 | $7.75 | $7.75 | $7.75 | $7.75 | 994 000 |
| Jan 14, 2016 | $8.04 | $8.04 | $8.04 | $8.04 | 569 000 |
| Jan 13, 2016 | $7.79 | $7.79 | $7.79 | $7.79 | 755 200 |
| Jan 12, 2016 | $8.26 | $8.26 | $8.26 | $8.26 | 632 300 |
| Jan 11, 2016 | $8.18 | $8.18 | $8.18 | $8.18 | 1 134 000 |
| Jan 08, 2016 | $8.51 | $8.51 | $8.51 | $8.51 | 1 855 400 |
| Jan 07, 2016 | $8.66 | $8.66 | $8.66 | $8.66 | 5 041 500 |
| Jan 06, 2016 | $9.60 | $9.60 | $9.60 | $9.60 | 1 383 700 |
| Jan 05, 2016 | $10.78 | $10.78 | $10.78 | $10.78 | 1 351 700 |
