NASDAQ:AKBA
Akebia Therapeutics Stock Price (Quote)
$1.33
-0.0400 (-2.92%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.47 | Thursday, 25th Apr 2024 AKBA stock ended at $1.33. This is 2.92% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $1.31 to a day high of $1.35. |
| 90 days | $1.31 | $2.47 | |
| 52 weeks | $0.780 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $1.04 | $1.25 | $1.02 | $1.21 | 2 717 248 |
| Jul 07, 2023 | $0.88 | $1.05 | $0.87 | $1.02 | 2 020 580 |
| Jul 06, 2023 | $0.85 | $0.87 | $0.82 | $0.87 | 2 284 230 |
| Jul 05, 2023 | $0.90 | $0.90 | $0.86 | $0.87 | 2 239 499 |
| Jul 03, 2023 | $0.93 | $0.93 | $0.90 | $0.90 | 657 034 |
| Jun 30, 2023 | $0.93 | $0.94 | $0.90 | $0.92 | 884 575 |
| Jun 29, 2023 | $0.93 | $0.95 | $0.91 | $0.93 | 1 314 493 |
| Jun 28, 2023 | $0.94 | $0.97 | $0.92 | $0.94 | 812 775 |
| Jun 27, 2023 | $0.92 | $0.97 | $0.91 | $0.93 | 1 680 352 |
| Jun 26, 2023 | $1.01 | $1.01 | $0.90 | $0.91 | 3 321 516 |
| Jun 23, 2023 | $1.07 | $1.07 | $0.99 | $1.02 | 1 789 741 |
| Jun 22, 2023 | $1.06 | $1.09 | $1.02 | $1.05 | 1 305 540 |
| Jun 21, 2023 | $1.13 | $1.17 | $1.07 | $1.09 | 2 318 997 |
| Jun 20, 2023 | $1.12 | $1.14 | $1.11 | $1.13 | 2 244 317 |
| Jun 16, 2023 | $1.14 | $1.18 | $1.10 | $1.11 | 1 796 326 |
| Jun 15, 2023 | $1.18 | $1.23 | $1.13 | $1.14 | 1 866 726 |
| Jun 14, 2023 | $1.24 | $1.28 | $1.18 | $1.18 | 1 295 717 |
| Jun 13, 2023 | $1.26 | $1.27 | $1.20 | $1.23 | 1 657 743 |
| Jun 12, 2023 | $1.30 | $1.35 | $1.24 | $1.26 | 2 073 828 |
| Jun 09, 2023 | $1.25 | $1.27 | $1.22 | $1.26 | 958 916 |
| Jun 08, 2023 | $1.33 | $1.33 | $1.23 | $1.25 | 1 093 018 |
| Jun 07, 2023 | $1.22 | $1.32 | $1.21 | $1.28 | 3 335 197 |
| Jun 06, 2023 | $1.12 | $1.23 | $1.12 | $1.20 | 1 876 774 |
| Jun 05, 2023 | $1.12 | $1.15 | $1.07 | $1.12 | 1 681 251 |
| Jun 02, 2023 | $1.12 | $1.17 | $1.07 | $1.10 | 1 746 673 |
