FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Akebia Therapeutics Stock Price (Quote) NASDAQ:AKBA

$2.47 ( -1.98% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $2.36 $3.91 Friday, 30th Jul 2021 AKBA stock ended at $2.47. This is 1.98% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 5.31% from a day low at $2.45 to a day high of $2.58.
90 days $2.36 $4.33
52 weeks $2.09 $11.92

Historical Akebia Therapeutics prices

Date Open High Low Close Volume
2019-12-27 $6.72 $6.76 $6.34 $6.52 870 750
2019-12-26 $6.73 $6.96 $6.61 $6.73 925 436
2019-12-24 $6.61 $6.73 $6.32 $6.73 865 338
2019-12-23 $6.14 $6.68 $6.03 $6.61 1 222 527
2019-12-20 $6.23 $6.24 $6.03 $6.18 1 457 083
2019-12-19 $6.24 $6.42 $6.16 $6.23 839 825
2019-12-18 $6.49 $6.58 $6.18 $6.24 1 201 771
2019-12-17 $6.50 $6.53 $6.27 $6.50 1 352 800
2019-12-16 $6.43 $6.68 $6.32 $6.52 1 296 899
2019-12-13 $6.33 $6.45 $6.18 $6.39 1 248 262
2019-12-12 $6.26 $6.42 $6.20 $6.35 817 622
2019-12-11 $6.50 $6.55 $6.07 $6.28 1 226 262
2019-12-10 $5.94 $6.56 $5.88 $6.41 1 859 904
2019-12-09 $5.85 $6.09 $5.80 $5.94 807 575
2019-12-06 $6.21 $6.22 $5.72 $5.91 1 372 146
2019-12-05 $6.01 $6.22 $5.92 $6.06 1 556 091
2019-12-04 $6.05 $6.13 $5.78 $6.00 1 584 794
2019-12-03 $5.22 $6.07 $5.17 $6.07 2 598 065
2019-12-02 $6.19 $6.28 $5.26 $5.32 3 508 814
2019-11-29 $5.60 $6.56 $5.51 $6.29 3 819 113
2019-11-27 $4.97 $5.57 $4.90 $5.55 2 496 689
2019-11-26 $4.87 $4.99 $4.45 $4.97 2 527 734
2019-11-25 $4.19 $4.93 $4.15 $4.87 3 021 882
2019-11-22 $3.54 $4.29 $3.48 $4.21 3 882 988
2019-11-21 $3.59 $3.90 $3.39 $3.46 2 994 893
2019-11-20 $3.17 $3.65 $3.17 $3.34 2 585 586
2019-11-19 $3.16 $3.25 $3.06 $3.18 1 177 336
2019-11-18 $3.36 $3.43 $3.13 $3.16 1 344 153
2019-11-15 $3.26 $3.43 $3.23 $3.36 1 599 414
2019-11-14 $3.26 $3.45 $3.16 $3.22 1 402 213
2019-11-13 $3.27 $3.35 $2.99 $3.31 1 929 413
2019-11-12 $3.71 $3.76 $3.20 $3.33 1 956 276
2019-11-11 $4.20 $4.25 $3.65 $3.66 1 992 178
2019-11-08 $3.69 $4.19 $3.65 $4.06 1 548 741
2019-11-07 $3.80 $3.86 $3.66 $3.70 550 987
2019-11-06 $3.89 $3.92 $3.75 $3.76 418 068
2019-11-05 $3.85 $3.99 $3.77 $3.89 564 656
2019-11-04 $3.85 $4.05 $3.79 $3.83 717 602
2019-11-01 $3.80 $3.89 $3.74 $3.82 808 733
2019-10-31 $3.80 $3.88 $3.68 $3.73 437 978
2019-10-30 $3.93 $3.99 $3.78 $3.82 400 793
2019-10-29 $4.03 $4.07 $3.79 $3.92 780 967
2019-10-28 $4.05 $4.18 $4.00 $4.02 480 782
2019-10-25 $3.87 $4.23 $3.85 $4.02 700 817
2019-10-24 $4.17 $4.17 $3.85 $3.87 632 373
2019-10-23 $4.26 $4.27 $4.13 $4.14 543 062
2019-10-22 $4.17 $4.35 $4.15 $4.26 722 255
2019-10-21 $4.17 $4.25 $4.10 $4.15 790 362
2019-10-18 $4.25 $4.41 $4.12 $4.16 486 087
2019-10-17 $4.38 $4.53 $4.29 $4.30 510 442

About Akebia Therapeutics

Akebia Therapeutics Akebia Therapeutics, Inc., a biopharmaceutical company, focuses on the development and commercialization of proprietary therapeutics based on hypoxia inducible factor (HIF) biology for patients with kidney disease. Its lead product candidate is vadadustat, an oral therapy which has completed a Phase II study for the treatment of anemia related to chronic kidney disease in both non-dialysis and dialysis patients; and clinical product candidate is ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT