UK markets close in 5 hours 22 minutes

Akebia Therapeutics, Inc. (AKBA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.3460+0.0116 (+3.47%)
At close: 04:00PM EDT
0.3302 -0.02 (-4.57%)
Pre-market: 05:29AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.33500.36500.32000.34600.34606,913,200
18 May 20220.36100.37900.32500.33400.334011,913,800
17 May 20220.39000.39300.36000.36900.36909,264,100
16 May 20220.35500.38900.35000.38000.380010,624,400
13 May 20220.42000.45500.42000.44900.44908,028,100
12 May 20220.39700.42800.38800.41300.41309,469,200
11 May 20220.41500.45000.40000.41700.41709,716,100
10 May 20220.38000.44900.38000.42800.428017,388,100
09 May 20220.37000.38900.34500.34500.34509,317,200
06 May 20220.40400.41800.38500.38500.38508,400,700
05 May 20220.42000.43500.40600.41400.41407,282,900
04 May 20220.43400.43900.40200.43600.43606,398,900
03 May 20220.42200.44700.41500.42500.42507,542,400
02 May 20220.41000.43100.39700.43100.431010,986,400
29 Apr 20220.42000.44000.41000.41500.41506,201,100
28 Apr 20220.42000.43600.39500.42000.42008,296,100
27 Apr 20220.44700.47000.41800.42700.427010,552,800
26 Apr 20220.47000.47200.44100.44700.44708,428,900
25 Apr 20220.47100.48100.45300.47100.47108,387,100
22 Apr 20220.47900.50000.46100.47200.472013,418,500
21 Apr 20220.48300.51900.47000.47500.475011,419,700
20 Apr 20220.48600.49400.47200.48000.480011,313,100
19 Apr 20220.48000.49200.46200.48600.486013,250,200
18 Apr 20220.52600.52900.47100.47100.471016,314,300
14 Apr 20220.49200.54800.48000.53800.538029,206,300
13 Apr 20220.47000.52800.47000.49900.499019,368,400
12 Apr 20220.51000.51200.47300.48600.486015,545,100
11 Apr 20220.52000.52900.49600.51100.511012,273,100
08 Apr 20220.53800.55000.48500.54400.544023,769,100
07 Apr 20220.57000.59800.53300.54200.542012,899,800
06 Apr 20220.60000.60100.57000.57000.570011,211,600
05 Apr 20220.65400.66000.60200.60500.605016,271,500
04 Apr 20220.66800.69800.65000.65900.659015,284,600
01 Apr 20220.71500.71500.65100.66800.668018,116,700
31 Mar 20220.78000.78300.69200.71800.718041,969,400
30 Mar 20222.33502.34000.67200.82900.829081,393,300
29 Mar 20222.50002.55502.38002.44002.440011,315,000
28 Mar 20222.50002.60002.31002.44002.440011,706,700
25 Mar 20222.50002.51002.40002.42002.42005,659,800
24 Mar 20222.55002.55902.45002.50002.50004,249,500
23 Mar 20222.50002.58002.47002.47002.47005,154,000
22 Mar 20222.43002.60002.42002.56002.56004,045,800
21 Mar 20222.53002.55002.39002.40002.40005,481,600
18 Mar 20222.45002.55002.45002.50002.50007,474,600
17 Mar 20222.33002.52002.28002.48002.48004,998,600
16 Mar 20222.34002.35002.21002.34002.34006,330,400
15 Mar 20222.43002.44002.25002.30002.30006,132,000
14 Mar 20222.68002.68002.34002.39002.39006,947,100
11 Mar 20222.78002.79002.58002.61002.61005,460,200
10 Mar 20222.85002.86002.74502.77002.77005,242,200
09 Mar 20222.52002.93002.50502.93002.93007,703,000
08 Mar 20222.53002.63002.37002.53002.53005,475,800
07 Mar 20222.44802.57002.42002.53002.53003,264,400
04 Mar 20222.61002.68002.35002.42002.42008,047,500
03 Mar 20222.47002.70002.41002.65002.65005,629,200
02 Mar 20222.15002.48002.11002.45002.45004,721,500
01 Mar 20222.27002.27002.12002.15002.15004,147,700
28 Feb 20222.18002.21002.11002.16002.16004,486,500
25 Feb 20222.18002.22002.12002.19002.19003,993,700
24 Feb 20221.92002.16001.88002.15002.15004,436,500
23 Feb 20222.04002.04501.95001.98001.98004,475,900
22 Feb 20221.82002.03001.78001.97001.97005,963,800
18 Feb 20221.80001.86001.77001.81001.81002,748,100
17 Feb 20221.85001.89501.80001.80001.80002,413,600
16 Feb 20221.82001.88001.78001.87001.87002,634,500
15 Feb 20221.77001.86001.77001.83001.83002,824,900
14 Feb 20221.75001.78501.71001.74001.74003,170,500
11 Feb 20221.86001.89001.77001.77001.77002,610,500
10 Feb 20221.88501.95001.79001.82001.82003,737,200
09 Feb 20221.89001.94001.85001.93001.93002,965,800
08 Feb 20221.86001.86001.79501.84001.84002,488,800
07 Feb 20221.84001.92001.82501.87001.87001,938,000
04 Feb 20221.78201.86001.76001.82001.82002,694,200
03 Feb 20221.86001.90001.77001.78001.78003,325,400
02 Feb 20222.02002.02001.87001.87001.87003,349,400
01 Feb 20222.01002.05001.94502.02002.02003,196,400
31 Jan 20221.91001.99001.89001.99001.99004,332,800
28 Jan 20221.86801.92001.77001.91001.91004,523,500
27 Jan 20222.02002.05001.81001.83001.83003,090,600
26 Jan 20222.08002.15001.97001.97001.97002,986,100
25 Jan 20221.95002.07001.94002.03002.03003,265,100
24 Jan 20221.93002.07001.84502.07002.07005,062,400
21 Jan 20222.02002.09001.99002.00002.00004,376,700
20 Jan 20222.09002.20002.04002.04002.04003,391,700
19 Jan 20222.09002.21002.08002.09002.09003,268,500
18 Jan 20222.20002.20002.05002.05002.05003,047,800
14 Jan 20222.12002.21002.03502.20002.20004,393,700
13 Jan 20222.23002.31002.13002.13002.13003,468,900
12 Jan 20222.29002.32802.20002.21002.21002,764,800
11 Jan 20222.28002.36502.25002.29002.29001,966,900
10 Jan 20222.19002.28002.15502.27002.27002,339,200
07 Jan 20222.28002.31802.19002.21002.21002,401,000
06 Jan 20222.26002.32002.20402.26002.26002,746,300
05 Jan 20222.36002.43002.24002.24002.24002,809,900
04 Jan 20222.47002.48502.31002.36002.36002,324,600
03 Jan 20222.28002.48002.28002.45002.45002,485,300
31 Dec 20212.29002.35002.24002.26002.26003,545,000
30 Dec 20212.31002.39502.26502.29002.29002,187,100
29 Dec 20212.29002.32802.21502.29002.29002,287,000
28 Dec 20212.42002.47002.20002.28002.28006,218,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...