Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
2.380
+0.100 (4.39%)
At close: Apr 25, 2025, 4:00 PM
2.370
-0.010 (-0.42%)
After-hours: Apr 25, 2025, 6:42 PM EDT
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.26 | 2.40 | 2.26 | 2.38 | 2.38 | 4.39% | 2,257,850 |
| Apr 24, 2025 | 2.16 | 2.28 | 2.15 | 2.28 | 2.28 | 5.56% | 2,299,111 |
| Apr 23, 2025 | 2.18 | 2.27 | 2.15 | 2.16 | 2.16 | 0.93% | 2,745,758 |
| Apr 22, 2025 | 2.11 | 2.15 | 2.06 | 2.14 | 2.14 | 3.38% | 1,874,603 |
| Apr 21, 2025 | 2.02 | 2.16 | 2.01 | 2.07 | 2.07 | 0.49% | 2,669,501 |
| Apr 17, 2025 | 1.90 | 2.13 | 1.90 | 2.06 | 2.06 | 8.42% | 4,591,210 |
| Apr 16, 2025 | 1.87 | 1.94 | 1.86 | 1.90 | 1.90 | 0.53% | 3,755,392 |
| Apr 15, 2025 | 1.83 | 1.92 | 1.82 | 1.89 | 1.89 | 3.28% | 4,945,972 |
| Apr 14, 2025 | 1.71 | 1.86 | 1.66 | 1.83 | 1.83 | 10.91% | 5,189,811 |
| Apr 11, 2025 | 1.55 | 1.68 | 1.54 | 1.65 | 1.65 | 6.45% | 4,787,521 |
| Apr 10, 2025 | 1.67 | 1.71 | 1.52 | 1.55 | 1.55 | -8.82% | 7,338,159 |
| Apr 9, 2025 | 1.64 | 1.75 | 1.53 | 1.70 | 1.70 | 1.19% | 7,731,026 |
| Apr 8, 2025 | 1.85 | 1.86 | 1.65 | 1.68 | 1.68 | -5.08% | 3,853,989 |
| Apr 7, 2025 | 1.67 | 1.82 | 1.63 | 1.77 | 1.77 | - | 4,215,911 |
| Apr 4, 2025 | 1.83 | 1.85 | 1.71 | 1.77 | 1.77 | -5.85% | 6,511,297 |
| Apr 3, 2025 | 1.86 | 1.92 | 1.85 | 1.88 | 1.88 | -2.59% | 3,109,368 |
| Apr 2, 2025 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 1.05% | 3,218,801 |
| Apr 1, 2025 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -0.52% | 4,721,508 |
| Mar 31, 2025 | 1.89 | 1.94 | 1.83 | 1.92 | 1.92 | 0.52% | 3,604,550 |
| Mar 28, 2025 | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | -1.04% | 3,576,742 |
| Mar 27, 2025 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 2,013,509 |
| Mar 26, 2025 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -1.54% | 4,389,535 |
| Mar 25, 2025 | 2.02 | 2.03 | 1.90 | 1.95 | 1.95 | -4.41% | 6,920,893 |
| Mar 24, 2025 | 2.19 | 2.22 | 2.00 | 2.04 | 2.04 | -4.23% | 6,165,704 |
| Mar 21, 2025 | 2.02 | 2.14 | 2.01 | 2.13 | 2.13 | 4.41% | 8,664,315 |
| Mar 20, 2025 | 2.26 | 2.35 | 1.95 | 2.04 | 2.04 | -28.17% | 26,580,463 |
| Mar 19, 2025 | 2.53 | 2.89 | 2.52 | 2.84 | 2.84 | 11.37% | 8,178,772 |
| Mar 18, 2025 | 2.38 | 2.58 | 2.33 | 2.55 | 2.55 | 6.25% | 4,974,915 |
| Mar 17, 2025 | 2.25 | 2.40 | 2.18 | 2.40 | 2.40 | 6.19% | 4,621,620 |
| Mar 14, 2025 | 1.77 | 2.29 | 1.76 | 2.26 | 2.26 | 33.73% | 13,249,864 |
| Mar 13, 2025 | 1.80 | 1.84 | 1.53 | 1.69 | 1.69 | -12.44% | 9,611,832 |
| Mar 12, 2025 | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | - | 3,479,663 |
| Mar 11, 2025 | 1.83 | 1.94 | 1.82 | 1.93 | 1.93 | 3.76% | 3,104,673 |
| Mar 10, 2025 | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | -2.11% | 2,569,020 |
| Mar 7, 2025 | 1.91 | 1.96 | 1.88 | 1.90 | 1.90 | -1.04% | 2,285,042 |
| Mar 6, 2025 | 1.84 | 1.96 | 1.84 | 1.92 | 1.92 | 3.50% | 2,163,495 |
| Mar 5, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 3.06% | 1,701,607 |
| Mar 4, 2025 | 1.77 | 1.84 | 1.72 | 1.80 | 1.80 | - | 2,303,618 |
| Mar 3, 2025 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -2.70% | 2,219,620 |
| Feb 28, 2025 | 1.82 | 1.87 | 1.81 | 1.85 | 1.85 | 1.09% | 1,860,346 |
| Feb 27, 2025 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | 1.67% | 1,914,151 |
| Feb 26, 2025 | 1.83 | 1.86 | 1.78 | 1.80 | 1.80 | -1.10% | 3,585,429 |
| Feb 25, 2025 | 1.78 | 1.84 | 1.76 | 1.82 | 1.82 | 2.82% | 2,481,825 |
| Feb 24, 2025 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | -1.67% | 2,514,471 |
| Feb 21, 2025 | 1.94 | 1.94 | 1.78 | 1.80 | 1.80 | -5.76% | 3,987,994 |
| Feb 20, 2025 | 1.97 | 1.98 | 1.88 | 1.91 | 1.91 | -3.54% | 2,546,926 |
| Feb 19, 2025 | 2.07 | 2.08 | 1.97 | 1.98 | 1.98 | -4.35% | 1,655,606 |
| Feb 18, 2025 | 2.12 | 2.14 | 2.07 | 2.07 | 2.07 | -2.82% | 1,300,163 |
| Feb 14, 2025 | 2.13 | 2.17 | 2.11 | 2.13 | 2.13 | -0.47% | 1,310,107 |
| Feb 13, 2025 | 2.11 | 2.14 | 2.07 | 2.14 | 2.14 | 1.42% | 1,536,420 |