Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.910
-0.020 (-1.04%)
At close: Mar 28, 2025, 4:00 PM
1.920
+0.010 (0.52%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | 0.48% | 1,274,569 |
| Feb 11, 2025 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | - | 1,424,520 |
| Feb 10, 2025 | 2.14 | 2.15 | 2.09 | 2.10 | 2.10 | -1.87% | 1,686,115 |
| Feb 7, 2025 | 2.17 | 2.19 | 2.12 | 2.14 | 2.14 | -0.93% | 1,437,130 |
| Feb 6, 2025 | 2.19 | 2.22 | 2.16 | 2.16 | 2.16 | -0.46% | 1,094,275 |
| Feb 5, 2025 | 2.15 | 2.17 | 2.12 | 2.17 | 2.17 | 1.40% | 1,104,967 |
| Feb 4, 2025 | 2.13 | 2.18 | 2.13 | 2.14 | 2.14 | 0.94% | 1,343,491 |
| Feb 3, 2025 | 2.16 | 2.19 | 2.07 | 2.12 | 2.12 | -5.36% | 4,234,528 |
| Jan 31, 2025 | 2.30 | 2.35 | 2.22 | 2.24 | 2.24 | -2.61% | 1,852,779 |
| Jan 30, 2025 | 2.30 | 2.35 | 2.29 | 2.30 | 2.30 | - | 1,103,644 |
| Jan 29, 2025 | 2.29 | 2.33 | 2.23 | 2.30 | 2.30 | 0.44% | 1,721,836 |
| Jan 28, 2025 | 2.30 | 2.35 | 2.24 | 2.29 | 2.29 | -0.43% | 1,837,873 |
| Jan 27, 2025 | 2.35 | 2.41 | 2.28 | 2.30 | 2.30 | -3.36% | 2,177,908 |
| Jan 24, 2025 | 2.40 | 2.41 | 2.36 | 2.38 | 2.38 | -0.42% | 1,616,032 |
| Jan 23, 2025 | 2.38 | 2.41 | 2.27 | 2.39 | 2.39 | - | 2,569,800 |
| Jan 22, 2025 | 2.40 | 2.40 | 2.31 | 2.39 | 2.39 | 0.84% | 3,560,260 |
| Jan 21, 2025 | 2.11 | 2.37 | 2.07 | 2.37 | 2.37 | 14.49% | 5,656,178 |
| Jan 17, 2025 | 1.95 | 2.09 | 1.92 | 2.07 | 2.07 | 7.25% | 6,520,036 |
| Jan 16, 2025 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 1,399,267 |