AKBA - Akebia Therapeutics, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.21001.24001.07001.13001.13002,158,000
25 May 20231.39001.40001.14001.21001.21003,631,300
24 May 20231.40001.45001.37001.43001.43001,075,200
23 May 20231.42001.60001.36001.39001.39002,679,000
22 May 20231.26001.63001.26001.41001.41007,766,700
19 May 20231.08001.18001.08001.16001.16001,093,400
18 May 20231.13001.16901.05001.09001.0900806,200
17 May 20231.08001.13001.05001.13001.13001,104,000
16 May 20231.07001.08001.00001.05001.05001,563,100
15 May 20231.10001.19001.05001.09001.09001,720,500
12 May 20231.07001.17001.06001.13001.13001,932,000
11 May 20231.04001.08001.02001.06001.06001,077,500
10 May 20231.06001.06000.98001.03001.03001,513,600
09 May 20231.02001.08001.00001.05001.0500701,600
08 May 20231.08001.08500.94201.06001.06002,669,900
05 May 20230.94001.09000.94001.09001.09002,368,600
04 May 20230.87000.97000.84000.93000.93001,614,000
03 May 20230.89000.91500.87000.88000.8800816,500
02 May 20230.85400.90000.82100.88400.8840505,100
01 May 20230.91000.92000.82500.87300.87301,226,700
28 Apr 20230.91000.94900.89000.90900.90901,518,800
27 Apr 20230.83400.91500.80100.91200.91202,157,600
26 Apr 20230.71200.84800.68200.79300.79302,014,600
25 Apr 20230.65000.77700.65000.71400.71402,838,400
24 Apr 20230.65000.70000.65000.67100.6710531,100
21 Apr 20230.63000.67600.59000.66000.6600760,800
20 Apr 20230.70600.71900.65400.66000.6600694,900
19 Apr 20230.66200.74000.66000.72300.7230839,600
18 Apr 20230.65900.69800.63300.68200.6820717,500
17 Apr 20230.62700.67000.61000.65000.65001,343,100
14 Apr 20230.62400.66000.60100.62800.6280410,700
13 Apr 20230.62300.67000.62300.63700.6370551,900
12 Apr 20230.66000.66000.60000.62300.6230544,300
11 Apr 20230.54800.67900.54800.64800.64801,295,500
10 Apr 20230.54000.59000.53200.56900.5690570,300
06 Apr 20230.51600.57900.50600.54000.5400744,000
05 Apr 20230.53900.53900.49000.50600.5060905,400
04 Apr 20230.58200.58200.52100.53900.53901,261,500
03 Apr 20230.57400.59000.53000.57800.57801,744,800
31 Mar 20230.57000.58000.54200.56000.56001,094,700
30 Mar 20230.60000.61100.55100.56300.56301,194,600
29 Mar 20230.60000.62000.55000.60500.60501,122,700
28 Mar 20230.64000.65000.58800.59900.59901,236,600
27 Mar 20230.62000.66000.61100.65600.65601,070,700
24 Mar 20230.69000.69000.61300.63900.63901,235,600
23 Mar 20230.67000.69400.62000.68500.68501,004,000
22 Mar 20230.70000.70000.65200.66800.6680639,900
21 Mar 20230.69500.73000.68000.70000.7000820,800
20 Mar 20230.66000.72000.65000.67700.67701,012,400
17 Mar 20230.70000.70300.63500.63500.63501,473,300
16 Mar 20230.70000.73000.67500.71300.7130790,500
15 Mar 20230.66400.69900.61200.67200.67201,432,800
14 Mar 20230.76000.77400.68200.68300.68302,279,500
13 Mar 20230.77300.82000.73300.75500.75501,530,700
10 Mar 20230.78000.82000.71100.79900.79901,880,200
09 Mar 20230.83000.86000.72000.80100.80106,938,300
08 Mar 20230.94001.08000.93501.03001.03003,069,600
07 Mar 20230.94900.95300.92000.94600.94601,295,300
06 Mar 20230.96000.96000.92000.94200.94201,172,300
03 Mar 20230.92200.98000.91500.96500.96501,681,400
02 Mar 20230.86000.99900.85600.92800.92801,611,200
01 Mar 20230.80500.96200.80500.91500.91503,227,400
28 Feb 20230.78400.85000.78400.84300.8430947,000
27 Feb 20230.82000.88000.78100.81600.81602,108,200
24 Feb 20230.87000.87000.78100.82500.82506,481,000
23 Feb 20230.73000.77000.65500.74000.74005,311,700
22 Feb 20230.67400.71900.67000.69200.69201,421,000
21 Feb 20230.82200.85000.62000.65400.65403,935,000
17 Feb 20230.83800.89000.81000.87800.87801,271,500
16 Feb 20230.87600.88600.83800.86300.8630542,900
15 Feb 20230.89400.91200.81000.88600.88601,555,900
14 Feb 20230.76400.85000.76400.85000.85001,178,500
13 Feb 20230.85500.89800.75100.79300.79301,936,200
10 Feb 20231.06001.11000.57000.80300.803014,817,500
09 Feb 20231.19001.19001.11001.12001.12001,738,000
08 Feb 20231.12001.20001.08501.15001.15001,861,200
07 Feb 20231.10001.14500.99201.13001.13002,989,300
06 Feb 20230.99001.18000.99001.07001.07004,076,300
03 Feb 20230.85000.99400.84000.98600.98602,840,000
02 Feb 20230.74300.94900.73000.89000.89008,627,900
01 Feb 20230.63500.69000.62000.67000.67001,558,400
31 Jan 20230.61000.65600.60900.63000.63001,102,100
30 Jan 20230.66800.67500.60000.60400.60401,858,400
27 Jan 20230.70000.71800.56000.67000.67002,648,600
26 Jan 20230.73000.73000.70100.71000.71001,078,700
25 Jan 20230.71000.73000.71000.71200.71201,099,300
24 Jan 20230.71000.75000.70100.72200.72201,401,700
23 Jan 20230.73700.73700.70100.71000.7100920,600
20 Jan 20230.70000.74500.69000.73700.73701,194,700
19 Jan 20230.74400.74400.67200.70900.70901,434,700
18 Jan 20230.72800.77000.71000.71900.71901,631,900
17 Jan 20230.71900.74000.69500.73000.7300944,400
13 Jan 20230.68100.72800.68000.69500.69501,031,600
12 Jan 20230.68800.69000.65000.69000.6900836,400
11 Jan 20230.65000.68800.63200.67000.6700982,100
10 Jan 20230.66000.66000.63000.64700.6470690,300
09 Jan 20230.64000.69400.63300.64500.64501,340,000
06 Jan 20230.70000.71000.62200.64200.64202,155,800
05 Jan 20230.63900.68800.62600.67000.67002,416,100
04 Jan 20230.63000.65000.58000.63300.63303,418,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...