UK markets closed

Akebia Therapeutics, Inc. (AKBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3400+0.0100 (+0.75%)
At close: 04:00PM EDT
1.3303 -0.01 (-0.72%)
After hours: 07:10PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.32001.35001.29001.34001.34002,451,400
25 Apr 20241.35001.35001.31001.33001.33002,561,100
24 Apr 20241.37001.40001.35001.37001.37001,535,800
23 Apr 20241.38001.41001.35001.37001.37002,108,800
22 Apr 20241.37001.40001.34001.36001.36002,006,100
19 Apr 20241.35001.38001.31001.36001.36002,940,100
18 Apr 20241.37001.43501.33001.39001.39002,562,600
17 Apr 20241.40001.42001.36001.39001.39002,944,300
16 Apr 20241.38001.42501.32001.40001.40004,129,500
15 Apr 20241.42001.45001.39001.39001.39003,897,700
12 Apr 20241.52001.54001.42001.46001.46004,103,600
11 Apr 20241.55001.55001.47001.53001.53003,154,700
10 Apr 20241.58001.62001.52001.56001.56005,435,300
09 Apr 20241.50001.56001.47001.54001.54003,604,400
08 Apr 20241.48001.54001.42001.53001.53003,751,900
05 Apr 20241.51001.56001.48001.49001.49003,631,500
04 Apr 20241.47001.60001.46001.51001.51006,193,600
03 Apr 20241.59001.59001.43001.49001.49008,637,000
02 Apr 20241.55001.61001.47001.58001.58008,133,100
01 Apr 20241.87501.93001.55001.63001.630014,082,300
28 Mar 20242.47002.48001.77001.83001.830061,074,400
27 Mar 20242.06002.33502.04502.24002.240010,580,800
26 Mar 20242.20002.22101.91002.00002.000010,250,500
25 Mar 20242.24002.33002.14802.21002.21008,573,000
22 Mar 20242.07002.24002.02002.17002.17007,855,700
21 Mar 20241.96002.08001.94002.04002.04006,558,700
20 Mar 20241.87001.94001.78001.94001.94005,227,400
19 Mar 20241.88001.93701.79201.83001.83004,344,200
18 Mar 20241.76002.05001.69501.89001.89009,670,000
15 Mar 20241.60001.82001.52001.70001.700013,530,200
14 Mar 20241.43001.43001.34001.37001.37002,804,900
13 Mar 20241.45001.50001.40501.41001.41002,066,000
12 Mar 20241.45001.45001.36001.42001.42003,376,800
11 Mar 20241.52001.55001.43001.44001.44003,167,300
08 Mar 20241.49001.57001.45001.47001.47002,469,000
07 Mar 20241.50001.56001.46001.46001.46002,199,700
06 Mar 20241.64001.64001.46001.49001.49003,950,100
05 Mar 20241.60001.65901.58001.60001.60002,042,500
04 Mar 20241.77001.79001.61001.62001.62003,042,700
01 Mar 20241.57001.71001.57001.71001.71003,505,600
29 Feb 20241.58001.63501.54001.58001.58001,966,900
28 Feb 20241.68001.68001.54001.54001.54002,506,300
27 Feb 20241.51001.68001.48001.64001.64004,206,900
26 Feb 20241.38001.54001.37001.51001.51002,936,900
23 Feb 20241.40001.40001.32001.35001.35003,083,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...