Skip to main content
Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.800
-0.110 (-5.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

Akebia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.941.941.781.801.80-5.76%3,987,994
Feb 20, 20251.971.981.881.911.91-3.54%2,546,926
Feb 19, 20252.072.081.971.981.98-4.35%1,655,606
Feb 18, 20252.122.142.072.072.07-2.82%1,300,163
Feb 14, 20252.132.172.112.132.13-0.47%1,310,107
Feb 13, 20252.112.142.072.142.141.42%1,536,420
Feb 12, 20252.082.122.082.112.110.48%1,274,569
Feb 11, 20252.092.122.082.102.10-1,424,520
Feb 10, 20252.142.152.092.102.10-1.87%1,686,115
Feb 7, 20252.172.192.122.142.14-0.93%1,437,130
Feb 6, 20252.192.222.162.162.16-0.46%1,094,275
Feb 5, 20252.152.172.122.172.171.40%1,104,967
Feb 4, 20252.132.182.132.142.140.94%1,343,491
Feb 3, 20252.162.192.072.122.12-5.36%4,234,528
Jan 31, 20252.302.352.222.242.24-2.61%1,852,779
Jan 30, 20252.302.352.292.302.30-1,103,644
Jan 29, 20252.292.332.232.302.300.44%1,721,836
Jan 28, 20252.302.352.242.292.29-0.43%1,837,873
Jan 27, 20252.352.412.282.302.30-3.36%2,177,908
Jan 24, 20252.402.412.362.382.38-0.42%1,616,032
Jan 23, 20252.382.412.272.392.39-2,569,800
Jan 22, 20252.402.402.312.392.390.84%3,560,260
Jan 21, 20252.112.372.072.372.3714.49%5,656,178
Jan 17, 20251.952.091.922.072.077.25%6,520,036
Jan 16, 20251.951.951.901.931.93-0.52%1,399,267
Jan 15, 20251.932.001.901.941.942.65%1,974,586
Jan 14, 20251.901.921.861.891.891.07%2,196,305
Jan 13, 20251.741.981.721.871.876.86%3,969,929
Jan 10, 20251.781.781.731.751.75-2.23%2,276,668
Jan 8, 20251.841.861.781.791.79-3.76%1,531,748
Jan 7, 20251.871.911.841.861.86-0.53%2,017,511
Jan 6, 20251.921.931.861.871.87-2.60%1,823,672
Jan 3, 20251.901.941.871.921.921.05%1,937,106
Jan 2, 20251.901.941.871.901.90-1,847,722
Dec 31, 20241.881.921.841.901.902.70%1,791,193
Dec 30, 20241.901.941.851.851.85-5.13%2,390,483
Dec 27, 20241.921.981.911.951.951.04%1,633,532
Dec 26, 20241.861.931.851.931.933.76%1,662,430
Dec 24, 20241.861.871.831.861.860.54%513,303
Dec 23, 20241.851.871.811.851.851.09%1,569,357
Dec 20, 20241.771.871.751.831.832.23%5,921,769
Dec 19, 20241.771.821.751.791.791.70%1,581,555
Dec 18, 20241.881.901.741.761.76-5.88%2,698,686
Dec 17, 20241.861.891.821.871.871.63%1,528,570
Dec 16, 20241.841.901.811.841.84-0.54%1,817,898
Dec 13, 20241.831.861.791.851.851.65%1,761,065
Dec 12, 20241.901.921.821.821.82-5.21%2,429,816
Dec 11, 20241.951.961.861.921.92-3.03%3,127,921
Dec 10, 20242.032.051.971.981.98-2.94%1,962,788
Dec 9, 20242.052.092.032.042.04-0.49%1,743,035
Dec 6, 20242.022.092.002.052.051.49%1,548,026
Dec 5, 20242.032.041.992.022.02-0.49%1,246,081
Dec 4, 20242.052.061.992.032.03-0.49%1,625,444
Dec 3, 20242.132.172.012.042.04-4.23%3,342,659
Dec 2, 20242.082.162.042.132.133.40%2,438,605
Nov 29, 20242.072.132.062.062.06-2,135,763
Nov 27, 20242.052.082.032.062.060.49%1,623,027
Nov 26, 20241.932.101.902.052.056.22%3,908,126
Nov 25, 20241.901.971.881.931.932.66%2,553,145
Nov 22, 20241.841.901.811.881.883.30%2,012,364
Nov 21, 20241.811.831.751.821.821.68%1,444,269
Nov 20, 20241.801.821.781.791.79-1.65%1,148,791
Nov 19, 20241.791.821.761.821.821.11%1,189,579
Nov 18, 20241.811.841.771.801.800.56%1,340,059
Nov 15, 20241.851.871.761.791.79-3.76%2,515,402
Nov 14, 20241.951.951.861.861.86-3.12%1,599,037
Nov 13, 20241.951.981.891.921.92-1.54%2,123,330
Nov 12, 20242.002.001.881.951.95-2.01%2,317,406
Nov 11, 20241.922.021.901.991.992.58%2,895,455
Nov 8, 20241.841.951.791.941.944.02%2,774,543
Nov 7, 20241.741.911.671.871.87-6.75%4,754,633
Nov 6, 20241.852.011.852.002.007.53%4,581,826
Nov 5, 20241.851.861.781.861.860.54%2,509,531
Nov 4, 20241.721.851.701.851.859.47%3,403,860
Nov 1, 20241.701.751.681.691.691.81%2,074,646
Oct 31, 20241.701.721.661.661.66-2.35%2,111,457
Oct 30, 20241.701.741.631.701.70-0.58%2,702,724
Oct 29, 20241.621.721.611.711.714.91%2,681,720
Oct 28, 20241.591.661.591.631.632.52%2,463,657
Oct 25, 20241.571.631.571.591.590.63%1,377,787
Oct 24, 20241.601.691.561.581.58-0.63%2,218,133
Oct 23, 20241.691.691.541.591.59-3.05%3,049,431
Oct 22, 20241.391.651.391.641.6419.71%6,096,626
Oct 21, 20241.341.371.341.371.372.24%1,107,078
Oct 18, 20241.321.341.301.341.340.75%978,077
Oct 17, 20241.331.341.311.331.33-800,784
Oct 16, 20241.321.331.301.331.331.53%768,431
Oct 15, 20241.311.341.311.311.31-0.76%1,053,840
Oct 14, 20241.321.341.311.321.32-1,035,187
Oct 11, 20241.281.321.271.321.323.13%1,320,479
Oct 10, 20241.281.291.261.281.28-750,240
Oct 9, 20241.311.311.271.281.28-3.03%716,495
Oct 8, 20241.301.331.291.321.32-868,514
Oct 7, 20241.351.401.301.321.32-0.75%1,523,504
Oct 4, 20241.351.351.311.331.330.76%801,323
Oct 3, 20241.321.351.321.321.32-1.49%964,779
Oct 2, 20241.261.341.261.341.344.69%1,513,411
Oct 1, 20241.301.321.241.281.28-3.03%1,840,758
Sep 30, 20241.321.371.301.321.32-0.75%1,296,080
Sep 27, 20241.341.351.321.331.33-948,757