UK markets closed

Akebia Therapeutics, Inc. (AKBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3500-0.0400 (-2.88%)
At close: 04:00PM EST
1.4200 +0.07 (+5.19%)
After hours: 08:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241.40001.40001.32001.35001.35003,081,400
22 Feb 20241.42001.46501.38001.39001.39002,313,200
21 Feb 20241.46001.47501.41001.42001.42001,866,000
20 Feb 20241.46001.51001.42001.44001.44002,490,600
16 Feb 20241.45001.48001.43001.45001.45001,930,500
15 Feb 20241.53001.54001.40001.47001.47003,557,000
14 Feb 20241.55001.58001.52001.53001.53001,429,200
13 Feb 20241.62001.63401.50001.52001.52002,112,400
12 Feb 20241.62001.67001.61001.62001.62001,898,400
09 Feb 20241.64001.68001.62001.64001.64001,329,700
08 Feb 20241.64001.68501.62001.63001.63001,438,600
07 Feb 20241.70001.70001.62501.65001.65001,182,100
06 Feb 20241.63001.73001.63001.68001.68001,278,000
05 Feb 20241.65001.69001.59001.65001.65001,007,900
02 Feb 20241.71001.71001.62001.65001.65001,368,100
01 Feb 20241.70001.74001.64001.71001.71002,003,600
31 Jan 20241.65001.78001.59001.68001.68001,964,000
30 Jan 20241.80001.81001.58101.64001.64003,410,300
29 Jan 20241.63001.82001.60001.79001.79003,280,000
26 Jan 20241.48001.64001.48001.62001.62002,121,300
25 Jan 20241.48001.52001.47001.50001.5000872,600
24 Jan 20241.41001.54001.41001.47001.47001,915,900
23 Jan 20241.40001.44501.38001.40001.40001,512,700
22 Jan 20241.41001.43001.39001.39001.39001,786,000
19 Jan 20241.41001.42001.29001.40001.40002,831,400
18 Jan 20241.43001.44001.35001.40001.40001,934,400
17 Jan 20241.44001.48001.40001.42001.42002,260,600
16 Jan 20241.55001.55901.40001.45001.45003,667,200
12 Jan 20241.56001.60001.54001.55001.55001,157,600
11 Jan 20241.56001.58001.51001.55001.55001,308,300
10 Jan 20241.60001.60001.50001.58001.58002,009,200
09 Jan 20241.59001.59001.52001.56001.56001,793,700
08 Jan 20241.49001.58001.43001.57001.57002,537,100
05 Jan 20241.53001.59501.45501.48001.48002,401,900
04 Jan 20241.38001.52001.36001.52001.52004,494,400
03 Jan 20241.29001.38001.27001.37001.37002,889,300
02 Jan 20241.22001.30001.21001.27001.27001,300,900
29 Dec 20231.30001.31001.22001.24001.24002,123,700
28 Dec 20231.18001.31001.18001.28001.28003,844,900
27 Dec 20231.21001.22001.16001.20001.20001,498,700
26 Dec 20231.19001.24001.17501.19001.19001,168,400
22 Dec 20231.22001.22101.16001.19001.19001,479,900
21 Dec 20231.22001.24001.20001.20001.20001,579,300
20 Dec 20231.20001.23001.17001.20001.20001,166,400
19 Dec 20231.19001.21001.15001.19001.19001,458,500
18 Dec 20231.16001.20001.14001.15001.15001,071,700
15 Dec 20231.15001.15501.11001.15001.15001,347,500
14 Dec 20231.14001.15901.10501.13001.13001,296,600
13 Dec 20231.09001.13001.07201.11001.11001,044,500
12 Dec 20231.11001.13001.05001.07001.0700816,200
11 Dec 20231.11001.15001.10001.11001.1100779,300
08 Dec 20231.17001.17501.12001.13001.1300884,200
07 Dec 20231.19001.20001.14401.17001.1700912,500
06 Dec 20231.14001.17001.11001.16001.1600961,700
05 Dec 20231.14001.18001.11001.12001.12001,062,300
04 Dec 20231.09001.18001.07001.15001.15002,065,400
01 Dec 20231.06001.09001.02001.07001.07001,206,900
30 Nov 20230.98701.08000.98001.06001.06001,611,900
29 Nov 20231.00001.04000.97001.00001.0000610,000
28 Nov 20230.99001.00000.95200.96000.9600558,100
27 Nov 20231.00001.04000.99000.99000.9900499,400
24 Nov 20231.00001.03000.99101.00001.0000195,300
22 Nov 20231.00001.01800.97200.99000.9900466,200
21 Nov 20231.02001.02000.98100.98500.9850680,600
20 Nov 20231.00001.06001.00001.02001.0200894,400
17 Nov 20231.02001.04900.99001.00001.00001,090,000
16 Nov 20231.02001.02000.95300.98900.9890599,000
15 Nov 20231.01001.10001.00001.00001.00001,884,100
14 Nov 20230.93201.03000.93201.03001.03001,691,400
13 Nov 20230.91000.94300.88000.92300.9230981,600
10 Nov 20230.92000.96000.88600.89300.89301,348,500
09 Nov 20230.97000.99700.90100.91000.91001,431,500
08 Nov 20231.03001.07000.95200.96000.96002,761,400
07 Nov 20231.01001.16000.99001.09001.09002,739,100
06 Nov 20230.98001.02000.90201.00001.00002,931,600
03 Nov 20230.93000.95000.90000.94500.94502,217,300
02 Nov 20230.89000.94000.87000.88400.8840934,300
01 Nov 20230.88000.89900.83700.88200.8820983,500
31 Oct 20230.85900.90000.83600.88000.8800954,100
30 Oct 20230.84000.89000.82000.84600.84601,332,700
27 Oct 20230.84000.84900.80000.84000.84001,230,600
26 Oct 20230.81000.84000.78000.82300.8230874,600
25 Oct 20230.85000.88000.79000.80000.80003,508,900
24 Oct 20230.83000.87000.83000.85700.8570757,600
23 Oct 20230.83400.88100.80000.84000.84001,025,000
20 Oct 20230.83500.86300.81000.83000.83001,283,200
19 Oct 20230.86800.88000.82000.83400.83401,498,300
18 Oct 20230.90700.93900.80000.86700.86701,906,000
17 Oct 20230.90500.95900.90000.90700.90701,561,700
16 Oct 20230.90700.92000.85200.88000.88002,302,000
13 Oct 20230.91500.92000.88400.90700.90701,573,000
12 Oct 20231.01001.03000.91300.93000.93003,153,300
11 Oct 20231.06001.07001.00001.02001.02001,067,900
10 Oct 20231.01001.09001.00001.07001.0700887,900
09 Oct 20231.02001.05001.00001.01001.0100708,800
06 Oct 20231.03001.07000.99001.06001.06001,017,900
05 Oct 20231.12001.12001.02001.03001.03002,423,200
04 Oct 20231.06001.15001.04501.11001.11001,436,700
03 Oct 20231.11001.13001.05001.05001.05001,356,200
02 Oct 20231.13001.16001.10001.15001.1500966,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...