Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.790
-0.030 (-1.65%)
At close: Nov 20, 2024, 4:00 PM
1.808
+0.018 (1.01%)
After-hours: Nov 20, 2024, 6:39 PM EST
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 1,148,791 |
| Nov 19, 2024 | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | 1.11% | 1,189,579 |
| Nov 18, 2024 | 1.81 | 1.84 | 1.77 | 1.80 | 1.80 | 0.56% | 1,340,059 |
| Nov 15, 2024 | 1.85 | 1.87 | 1.76 | 1.79 | 1.79 | -3.76% | 2,515,402 |
| Nov 14, 2024 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -3.12% | 1,599,037 |
| Nov 13, 2024 | 1.95 | 1.98 | 1.89 | 1.92 | 1.92 | -1.54% | 2,123,330 |
| Nov 12, 2024 | 2.00 | 2.00 | 1.88 | 1.95 | 1.95 | -2.01% | 2,317,406 |
| Nov 11, 2024 | 1.92 | 2.02 | 1.90 | 1.99 | 1.99 | 2.58% | 2,895,455 |
| Nov 8, 2024 | 1.84 | 1.95 | 1.79 | 1.94 | 1.94 | 4.02% | 2,774,543 |
| Nov 7, 2024 | 1.74 | 1.91 | 1.67 | 1.87 | 1.87 | -6.75% | 4,754,633 |
| Nov 6, 2024 | 1.85 | 2.01 | 1.85 | 2.00 | 2.00 | 7.53% | 4,581,826 |
| Nov 5, 2024 | 1.85 | 1.86 | 1.78 | 1.86 | 1.86 | 0.54% | 2,509,531 |
| Nov 4, 2024 | 1.72 | 1.85 | 1.70 | 1.85 | 1.85 | 9.47% | 3,403,860 |
| Nov 1, 2024 | 1.70 | 1.75 | 1.68 | 1.69 | 1.69 | 1.81% | 2,074,646 |
| Oct 31, 2024 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 2,111,457 |
| Oct 30, 2024 | 1.70 | 1.74 | 1.63 | 1.70 | 1.70 | -0.58% | 2,702,724 |
| Oct 29, 2024 | 1.62 | 1.72 | 1.61 | 1.71 | 1.71 | 4.91% | 2,681,720 |
| Oct 28, 2024 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 2.52% | 2,463,657 |
| Oct 25, 2024 | 1.57 | 1.63 | 1.57 | 1.59 | 1.59 | 0.63% | 1,377,787 |
| Oct 24, 2024 | 1.60 | 1.69 | 1.56 | 1.58 | 1.58 | -0.63% | 2,218,133 |
| Oct 23, 2024 | 1.69 | 1.69 | 1.54 | 1.59 | 1.59 | -3.05% | 3,049,431 |
| Oct 22, 2024 | 1.39 | 1.65 | 1.39 | 1.64 | 1.64 | 19.71% | 6,096,626 |
| Oct 21, 2024 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 1,107,078 |
| Oct 18, 2024 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 978,077 |
| Oct 17, 2024 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 800,784 |
| Oct 16, 2024 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 768,431 |
| Oct 15, 2024 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 1,053,840 |
| Oct 14, 2024 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 1,035,187 |
| Oct 11, 2024 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 3.13% | 1,320,479 |
| Oct 10, 2024 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 750,240 |
| Oct 9, 2024 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 716,495 |
| Oct 8, 2024 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | - | 868,514 |
| Oct 7, 2024 | 1.35 | 1.40 | 1.30 | 1.32 | 1.32 | -0.75% | 1,523,504 |
| Oct 4, 2024 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 801,323 |
| Oct 3, 2024 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 964,779 |
| Oct 2, 2024 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 4.69% | 1,513,411 |
| Oct 1, 2024 | 1.30 | 1.32 | 1.24 | 1.28 | 1.28 | -3.03% | 1,840,758 |
| Sep 30, 2024 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | -0.75% | 1,296,080 |
| Sep 27, 2024 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 948,757 |
| Sep 26, 2024 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 828,709 |
| Sep 25, 2024 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 725,708 |
| Sep 24, 2024 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 1,155,759 |
| Sep 23, 2024 | 1.36 | 1.37 | 1.28 | 1.31 | 1.31 | -4.38% | 2,065,897 |
| Sep 20, 2024 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | - | 3,558,730 |
| Sep 19, 2024 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 847,587 |
| Sep 18, 2024 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 1,441,059 |
| Sep 17, 2024 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 1,018,891 |
| Sep 16, 2024 | 1.47 | 1.47 | 1.37 | 1.40 | 1.40 | -4.11% | 1,397,174 |
| Sep 13, 2024 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 1.39% | 1,200,447 |
| Sep 12, 2024 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | - | 1,181,340 |
| Sep 11, 2024 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 1,141,866 |
| Sep 10, 2024 | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | 4.23% | 1,242,555 |
| Sep 9, 2024 | 1.38 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 1,160,370 |
| Sep 6, 2024 | 1.39 | 1.42 | 1.33 | 1.35 | 1.35 | -2.17% | 1,695,320 |
| Sep 5, 2024 | 1.35 | 1.39 | 1.30 | 1.38 | 1.38 | -1.08% | 2,304,243 |
| Sep 4, 2024 | 1.34 | 1.42 | 1.27 | 1.40 | 1.40 | -1.06% | 1,957,239 |
| Sep 3, 2024 | 1.53 | 1.54 | 1.39 | 1.41 | 1.41 | -9.03% | 2,112,843 |
| Aug 30, 2024 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 1.97% | 1,555,584 |
| Aug 29, 2024 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | -0.65% | 1,444,743 |
| Aug 28, 2024 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | 0.66% | 994,188 |
| Aug 27, 2024 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | -1.94% | 2,192,564 |
| Aug 26, 2024 | 1.57 | 1.57 | 1.48 | 1.55 | 1.55 | 1.31% | 1,798,259 |
| Aug 23, 2024 | 1.52 | 1.58 | 1.48 | 1.53 | 1.53 | 4.08% | 2,766,035 |
| Aug 22, 2024 | 1.49 | 1.54 | 1.46 | 1.47 | 1.47 | -1.34% | 1,708,763 |
| Aug 21, 2024 | 1.44 | 1.51 | 1.42 | 1.49 | 1.49 | 3.47% | 1,754,251 |
| Aug 20, 2024 | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | -3.36% | 1,229,681 |
| Aug 19, 2024 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 3.47% | 1,833,791 |
| Aug 16, 2024 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | - | 1,373,947 |
| Aug 15, 2024 | 1.37 | 1.46 | 1.34 | 1.44 | 1.44 | 6.67% | 2,631,120 |
| Aug 14, 2024 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | 0.75% | 1,740,547 |
| Aug 13, 2024 | 1.24 | 1.36 | 1.23 | 1.34 | 1.34 | 8.94% | 2,354,699 |
| Aug 12, 2024 | 1.17 | 1.30 | 1.15 | 1.23 | 1.23 | 10.81% | 2,981,190 |
| Aug 9, 2024 | 1.19 | 1.23 | 1.11 | 1.11 | 1.11 | -6.72% | 1,360,050 |
| Aug 8, 2024 | 1.16 | 1.22 | 1.07 | 1.19 | 1.19 | 7.21% | 2,226,642 |
| Aug 7, 2024 | 1.23 | 1.24 | 1.11 | 1.11 | 1.11 | -9.76% | 2,283,375 |
| Aug 6, 2024 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 3.80% | 1,330,015 |
| Aug 5, 2024 | 1.14 | 1.20 | 1.11 | 1.19 | 1.19 | -5.20% | 1,875,333 |
| Aug 2, 2024 | 1.25 | 1.32 | 1.20 | 1.25 | 1.25 | -3.10% | 2,185,536 |
| Aug 1, 2024 | 1.38 | 1.39 | 1.28 | 1.29 | 1.29 | -6.52% | 2,418,521 |
| Jul 31, 2024 | 1.38 | 1.44 | 1.35 | 1.38 | 1.38 | 0.73% | 2,043,155 |
| Jul 30, 2024 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 1,846,663 |
| Jul 29, 2024 | 1.44 | 1.49 | 1.38 | 1.40 | 1.40 | -2.78% | 1,547,278 |
| Jul 26, 2024 | 1.52 | 1.52 | 1.41 | 1.44 | 1.44 | -2.70% | 1,137,165 |
| Jul 25, 2024 | 1.48 | 1.52 | 1.41 | 1.48 | 1.48 | 0.68% | 2,334,431 |
| Jul 24, 2024 | 1.43 | 1.57 | 1.42 | 1.47 | 1.47 | 0.68% | 3,011,278 |
| Jul 23, 2024 | 1.35 | 1.46 | 1.34 | 1.46 | 1.46 | 5.80% | 2,357,574 |
| Jul 22, 2024 | 1.36 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 2,013,210 |
| Jul 19, 2024 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | -0.74% | 1,881,964 |
| Jul 18, 2024 | 1.39 | 1.45 | 1.34 | 1.36 | 1.36 | -3.55% | 2,217,463 |
| Jul 17, 2024 | 1.40 | 1.43 | 1.32 | 1.41 | 1.41 | -0.70% | 2,389,624 |
| Jul 16, 2024 | 1.35 | 1.46 | 1.31 | 1.42 | 1.42 | 8.40% | 3,792,073 |
| Jul 15, 2024 | 1.27 | 1.32 | 1.24 | 1.31 | 1.31 | 3.97% | 2,998,441 |
| Jul 12, 2024 | 1.27 | 1.34 | 1.17 | 1.26 | 1.26 | -0.79% | 5,177,683 |
| Jul 11, 2024 | 1.15 | 1.27 | 1.08 | 1.27 | 1.27 | 17.59% | 5,098,010 |
| Jul 10, 2024 | 0.99 | 1.08 | 0.98 | 1.08 | 1.08 | 10.52% | 1,820,496 |
| Jul 9, 2024 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | 3.08% | 2,840,030 |
| Jul 8, 2024 | 0.95 | 1.00 | 0.92 | 0.95 | 0.95 | 1.31% | 2,358,004 |
| Jul 5, 2024 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | -1.14% | 1,780,020 |
| Jul 3, 2024 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -1.41% | 1,366,606 |
| Jul 2, 2024 | 0.98 | 0.99 | 0.92 | 0.96 | 0.96 | -3.46% | 3,298,198 |