Mail

AKBA - Akebia Therapeutics, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	1.2100	1.2400	1.0700	1.1300	1.1300	2,158,000
25 May 2023	1.3900	1.4000	1.1400	1.2100	1.2100	3,631,300
24 May 2023	1.4000	1.4500	1.3700	1.4300	1.4300	1,075,200
23 May 2023	1.4200	1.6000	1.3600	1.3900	1.3900	2,679,000
22 May 2023	1.2600	1.6300	1.2600	1.4100	1.4100	7,766,700
19 May 2023	1.0800	1.1800	1.0800	1.1600	1.1600	1,093,400
18 May 2023	1.1300	1.1690	1.0500	1.0900	1.0900	806,200
17 May 2023	1.0800	1.1300	1.0500	1.1300	1.1300	1,104,000
16 May 2023	1.0700	1.0800	1.0000	1.0500	1.0500	1,563,100
15 May 2023	1.1000	1.1900	1.0500	1.0900	1.0900	1,720,500
12 May 2023	1.0700	1.1700	1.0600	1.1300	1.1300	1,932,000
11 May 2023	1.0400	1.0800	1.0200	1.0600	1.0600	1,077,500
10 May 2023	1.0600	1.0600	0.9800	1.0300	1.0300	1,513,600
09 May 2023	1.0200	1.0800	1.0000	1.0500	1.0500	701,600
08 May 2023	1.0800	1.0850	0.9420	1.0600	1.0600	2,669,900
05 May 2023	0.9400	1.0900	0.9400	1.0900	1.0900	2,368,600
04 May 2023	0.8700	0.9700	0.8400	0.9300	0.9300	1,614,000
03 May 2023	0.8900	0.9150	0.8700	0.8800	0.8800	816,500
02 May 2023	0.8540	0.9000	0.8210	0.8840	0.8840	505,100
01 May 2023	0.9100	0.9200	0.8250	0.8730	0.8730	1,226,700
28 Apr 2023	0.9100	0.9490	0.8900	0.9090	0.9090	1,518,800
27 Apr 2023	0.8340	0.9150	0.8010	0.9120	0.9120	2,157,600
26 Apr 2023	0.7120	0.8480	0.6820	0.7930	0.7930	2,014,600
25 Apr 2023	0.6500	0.7770	0.6500	0.7140	0.7140	2,838,400
24 Apr 2023	0.6500	0.7000	0.6500	0.6710	0.6710	531,100
21 Apr 2023	0.6300	0.6760	0.5900	0.6600	0.6600	760,800
20 Apr 2023	0.7060	0.7190	0.6540	0.6600	0.6600	694,900
19 Apr 2023	0.6620	0.7400	0.6600	0.7230	0.7230	839,600
18 Apr 2023	0.6590	0.6980	0.6330	0.6820	0.6820	717,500
17 Apr 2023	0.6270	0.6700	0.6100	0.6500	0.6500	1,343,100
14 Apr 2023	0.6240	0.6600	0.6010	0.6280	0.6280	410,700
13 Apr 2023	0.6230	0.6700	0.6230	0.6370	0.6370	551,900
12 Apr 2023	0.6600	0.6600	0.6000	0.6230	0.6230	544,300
11 Apr 2023	0.5480	0.6790	0.5480	0.6480	0.6480	1,295,500
10 Apr 2023	0.5400	0.5900	0.5320	0.5690	0.5690	570,300
06 Apr 2023	0.5160	0.5790	0.5060	0.5400	0.5400	744,000
05 Apr 2023	0.5390	0.5390	0.4900	0.5060	0.5060	905,400
04 Apr 2023	0.5820	0.5820	0.5210	0.5390	0.5390	1,261,500
03 Apr 2023	0.5740	0.5900	0.5300	0.5780	0.5780	1,744,800
31 Mar 2023	0.5700	0.5800	0.5420	0.5600	0.5600	1,094,700
30 Mar 2023	0.6000	0.6110	0.5510	0.5630	0.5630	1,194,600
29 Mar 2023	0.6000	0.6200	0.5500	0.6050	0.6050	1,122,700
28 Mar 2023	0.6400	0.6500	0.5880	0.5990	0.5990	1,236,600
27 Mar 2023	0.6200	0.6600	0.6110	0.6560	0.6560	1,070,700
24 Mar 2023	0.6900	0.6900	0.6130	0.6390	0.6390	1,235,600
23 Mar 2023	0.6700	0.6940	0.6200	0.6850	0.6850	1,004,000
22 Mar 2023	0.7000	0.7000	0.6520	0.6680	0.6680	639,900
21 Mar 2023	0.6950	0.7300	0.6800	0.7000	0.7000	820,800
20 Mar 2023	0.6600	0.7200	0.6500	0.6770	0.6770	1,012,400
17 Mar 2023	0.7000	0.7030	0.6350	0.6350	0.6350	1,473,300
16 Mar 2023	0.7000	0.7300	0.6750	0.7130	0.7130	790,500
15 Mar 2023	0.6640	0.6990	0.6120	0.6720	0.6720	1,432,800
14 Mar 2023	0.7600	0.7740	0.6820	0.6830	0.6830	2,279,500
13 Mar 2023	0.7730	0.8200	0.7330	0.7550	0.7550	1,530,700
10 Mar 2023	0.7800	0.8200	0.7110	0.7990	0.7990	1,880,200
09 Mar 2023	0.8300	0.8600	0.7200	0.8010	0.8010	6,938,300
08 Mar 2023	0.9400	1.0800	0.9350	1.0300	1.0300	3,069,600
07 Mar 2023	0.9490	0.9530	0.9200	0.9460	0.9460	1,295,300
06 Mar 2023	0.9600	0.9600	0.9200	0.9420	0.9420	1,172,300
03 Mar 2023	0.9220	0.9800	0.9150	0.9650	0.9650	1,681,400
02 Mar 2023	0.8600	0.9990	0.8560	0.9280	0.9280	1,611,200
01 Mar 2023	0.8050	0.9620	0.8050	0.9150	0.9150	3,227,400
28 Feb 2023	0.7840	0.8500	0.7840	0.8430	0.8430	947,000
27 Feb 2023	0.8200	0.8800	0.7810	0.8160	0.8160	2,108,200
24 Feb 2023	0.8700	0.8700	0.7810	0.8250	0.8250	6,481,000
23 Feb 2023	0.7300	0.7700	0.6550	0.7400	0.7400	5,311,700
22 Feb 2023	0.6740	0.7190	0.6700	0.6920	0.6920	1,421,000
21 Feb 2023	0.8220	0.8500	0.6200	0.6540	0.6540	3,935,000
17 Feb 2023	0.8380	0.8900	0.8100	0.8780	0.8780	1,271,500
16 Feb 2023	0.8760	0.8860	0.8380	0.8630	0.8630	542,900
15 Feb 2023	0.8940	0.9120	0.8100	0.8860	0.8860	1,555,900
14 Feb 2023	0.7640	0.8500	0.7640	0.8500	0.8500	1,178,500
13 Feb 2023	0.8550	0.8980	0.7510	0.7930	0.7930	1,936,200
10 Feb 2023	1.0600	1.1100	0.5700	0.8030	0.8030	14,817,500
09 Feb 2023	1.1900	1.1900	1.1100	1.1200	1.1200	1,738,000
08 Feb 2023	1.1200	1.2000	1.0850	1.1500	1.1500	1,861,200
07 Feb 2023	1.1000	1.1450	0.9920	1.1300	1.1300	2,989,300
06 Feb 2023	0.9900	1.1800	0.9900	1.0700	1.0700	4,076,300
03 Feb 2023	0.8500	0.9940	0.8400	0.9860	0.9860	2,840,000
02 Feb 2023	0.7430	0.9490	0.7300	0.8900	0.8900	8,627,900
01 Feb 2023	0.6350	0.6900	0.6200	0.6700	0.6700	1,558,400
31 Jan 2023	0.6100	0.6560	0.6090	0.6300	0.6300	1,102,100
30 Jan 2023	0.6680	0.6750	0.6000	0.6040	0.6040	1,858,400
27 Jan 2023	0.7000	0.7180	0.5600	0.6700	0.6700	2,648,600
26 Jan 2023	0.7300	0.7300	0.7010	0.7100	0.7100	1,078,700
25 Jan 2023	0.7100	0.7300	0.7100	0.7120	0.7120	1,099,300
24 Jan 2023	0.7100	0.7500	0.7010	0.7220	0.7220	1,401,700
23 Jan 2023	0.7370	0.7370	0.7010	0.7100	0.7100	920,600
20 Jan 2023	0.7000	0.7450	0.6900	0.7370	0.7370	1,194,700
19 Jan 2023	0.7440	0.7440	0.6720	0.7090	0.7090	1,434,700
18 Jan 2023	0.7280	0.7700	0.7100	0.7190	0.7190	1,631,900
17 Jan 2023	0.7190	0.7400	0.6950	0.7300	0.7300	944,400
13 Jan 2023	0.6810	0.7280	0.6800	0.6950	0.6950	1,031,600
12 Jan 2023	0.6880	0.6900	0.6500	0.6900	0.6900	836,400
11 Jan 2023	0.6500	0.6880	0.6320	0.6700	0.6700	982,100
10 Jan 2023	0.6600	0.6600	0.6300	0.6470	0.6470	690,300
09 Jan 2023	0.6400	0.6940	0.6330	0.6450	0.6450	1,340,000
06 Jan 2023	0.7000	0.7100	0.6220	0.6420	0.6420	2,155,800
05 Jan 2023	0.6390	0.6880	0.6260	0.6700	0.6700	2,416,100
04 Jan 2023	0.6300	0.6500	0.5800	0.6330	0.6330	3,418,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...