UK markets closed

Akebia Therapeutics, Inc. (AKBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4400-0.0400 (-2.70%)
At close: 04:00PM EDT
1.4491 +0.01 (+0.63%)
After hours: 07:50PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.52001.52001.41001.44001.44001,136,000
25 Jul 20241.48001.52001.41001.48001.48002,334,400
24 Jul 20241.43001.56901.42401.47001.47003,011,300
23 Jul 20241.35001.46001.34001.46001.46002,357,600
22 Jul 20241.36001.39001.30001.38001.38002,013,200
19 Jul 20241.35001.37001.30001.35001.35001,882,000
18 Jul 20241.39001.45001.34001.36001.36002,217,500
17 Jul 20241.40001.43001.32001.41001.41002,389,600
16 Jul 20241.35001.46001.31001.42001.42003,792,100
15 Jul 20241.27001.32001.24001.31001.31002,998,400
12 Jul 20241.27001.34001.17001.26001.26005,177,700
11 Jul 20241.15001.27001.08001.27001.27005,098,000
10 Jul 20240.98501.08000.98501.08001.08001,820,500
09 Jul 20240.93001.00000.93000.97700.97702,839,000
08 Jul 20240.95001.00000.92300.94800.94802,358,000
05 Jul 20240.94000.94500.91000.93600.93601,779,900
03 Jul 20240.96700.96900.93300.94700.94701,366,600
02 Jul 20240.98000.99500.92000.96000.96003,298,200
01 Jul 20241.03001.05000.97100.99400.99404,350,800
28 Jun 20241.00001.04000.94501.02001.020025,512,100
27 Jun 20240.93001.03000.91300.98900.98907,758,400
26 Jun 20240.85000.93500.80000.92500.92505,988,900
25 Jun 20240.94000.94000.85100.85700.85703,809,000
24 Jun 20240.92500.94000.88300.90400.90404,017,100
21 Jun 20240.94300.96000.90300.91000.91003,683,500
20 Jun 20241.01001.01500.94000.94000.94004,691,600
18 Jun 20241.04001.05001.01001.01001.01001,755,200
17 Jun 20241.07001.11001.03001.05001.05002,013,600
14 Jun 20241.12001.15001.06001.07001.07002,142,400
13 Jun 20241.13001.19501.10001.12001.12002,573,700
12 Jun 20241.14001.18501.11501.16001.16002,212,400
11 Jun 20241.08001.13001.08001.11001.11001,135,700
10 Jun 20241.06001.12001.05501.09001.09001,365,800
07 Jun 20241.06001.09801.05001.06001.06001,249,600
06 Jun 20241.10001.13001.07001.07001.07002,236,500
05 Jun 20241.13001.13001.09001.10001.10001,362,300
04 Jun 20241.14001.18801.11001.13001.13002,570,500
03 Jun 20241.13001.18501.11001.14001.14002,008,000
31 May 20241.07001.15001.07001.12001.12002,114,000
30 May 20241.03001.14001.01001.08001.08002,226,200
29 May 20241.05001.05701.00001.03001.03003,395,800
28 May 20241.11001.12001.03001.07001.07002,845,400
24 May 20241.08001.12001.08001.10001.10001,626,900
23 May 20241.09001.12001.06001.09001.09001,716,800
22 May 20241.11001.15001.10001.10001.10001,810,200
21 May 20241.14001.16001.08001.13001.13003,374,500
20 May 20241.14001.20001.12001.15001.15002,384,800
17 May 20241.13001.18001.12001.15001.15002,392,800
16 May 20241.16001.20001.13001.14001.14003,468,800
15 May 20241.22001.26001.14501.18001.18003,627,700
14 May 20241.26001.26801.20001.23001.23002,215,500
13 May 20241.21001.30001.19001.29001.29002,413,800
10 May 20241.25001.33001.19001.21001.21002,316,600
09 May 20241.11001.33001.03001.33001.33008,226,800
08 May 20241.39001.41001.33001.40001.40002,848,000
07 May 20241.51001.56001.38001.40001.40004,088,600
06 May 20241.41001.50001.40001.49001.49002,336,100
03 May 20241.34001.42001.32001.37001.37003,117,000
02 May 20241.26001.31001.21501.30001.30002,500,300
01 May 20241.25001.30001.24001.24001.24003,111,100
30 Apr 20241.31001.31501.23001.26001.26004,653,600
29 Apr 20241.34001.38001.31001.32001.32001,974,300
26 Apr 20241.32001.35001.29001.34001.34002,476,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...