Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
3.970
+0.280 (7.59%)
At close: Jun 6, 2025, 4:00 PM
4.000
+0.030 (0.76%)
After-hours: Jun 6, 2025, 7:50 PM EDT

Akebia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.664.003.663.973.977.59%8,184,564
Jun 5, 20253.693.733.523.693.691.37%5,742,346
Jun 4, 20253.443.733.423.643.646.43%12,190,851
Jun 3, 20253.303.493.223.423.425.23%7,159,401
Jun 2, 20253.063.262.973.253.257.26%8,642,552
May 30, 20253.053.062.973.033.030.66%6,897,343
May 29, 20252.923.142.903.013.014.51%7,551,143
May 28, 20252.922.962.872.882.88-1.37%3,554,750
May 27, 20252.902.982.862.922.922.10%3,961,829
May 23, 20252.812.872.762.862.861.06%3,113,890
May 22, 20252.802.922.772.832.830.71%3,914,279
May 21, 20252.852.942.802.812.81-3.77%4,799,907
May 20, 20252.832.972.802.922.924.29%7,549,510
May 19, 20252.602.832.592.802.807.28%6,737,223
May 16, 20252.542.642.532.612.612.76%3,592,106
May 15, 20252.462.572.432.542.543.67%3,594,225
May 14, 20252.482.542.432.452.45-1.21%3,664,205
May 13, 20252.452.502.352.482.482.06%3,184,797
May 12, 20252.602.602.362.432.43-4.71%7,032,742
May 9, 20252.622.772.542.552.55-2.67%5,735,249
May 8, 20252.782.902.532.622.626.50%10,590,644
May 7, 20252.362.472.352.462.466.03%3,907,793
May 6, 20252.302.352.252.322.32-0.85%3,877,437
May 5, 20252.452.472.332.342.34-4.49%3,158,327
May 2, 20252.402.482.392.452.452.51%2,748,745
May 1, 20252.412.452.382.392.39-0.83%2,416,795
Apr 30, 20252.362.452.342.412.41-0.82%3,578,594
Apr 29, 20252.432.482.372.432.43-2,821,594
Apr 28, 20252.482.482.342.432.432.10%2,561,663
Apr 25, 20252.262.402.262.382.384.39%2,257,850
Apr 24, 20252.162.282.152.282.285.56%2,299,111
Apr 23, 20252.182.272.152.162.160.93%2,745,758
Apr 22, 20252.112.152.062.142.143.38%1,874,603
Apr 21, 20252.022.162.012.072.070.49%2,669,501
Apr 17, 20251.902.131.902.062.068.42%4,591,210
Apr 16, 20251.871.941.861.901.900.53%3,755,392
Apr 15, 20251.831.921.821.891.893.28%4,945,972
Apr 14, 20251.711.861.661.831.8310.91%5,189,811
Apr 11, 20251.551.681.541.651.656.45%4,787,521
Apr 10, 20251.671.711.521.551.55-8.82%7,338,159
Apr 9, 20251.641.751.531.701.701.19%7,731,026
Apr 8, 20251.851.861.651.681.68-5.08%3,853,989
Apr 7, 20251.671.821.631.771.77-4,215,911
Apr 4, 20251.831.851.711.771.77-5.85%6,511,297
Apr 3, 20251.861.921.851.881.88-2.59%3,109,368
Apr 2, 20251.901.951.891.931.931.05%3,218,801
Apr 1, 20251.991.991.901.911.91-0.52%4,721,508
Mar 31, 20251.891.941.831.921.920.52%3,604,550
Mar 28, 20251.941.941.881.911.91-1.04%3,576,742
Mar 27, 20251.911.951.901.931.930.52%2,013,509