Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Akebia Therapeutics Inc | AKBA | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 1.37 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.37 |
AKBA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.40 | 1.435 | 1.31 | 1.37 | 2,506,806 | -0.03 | -2.14% |
| 1 Month | 2.06 | 2.48 | 1.31 | 1.69 | 7,851,489 | -0.69 | -33.50% |
| 3 Months | 1.65 | 2.48 | 1.31 | 1.71 | 4,934,487 | -0.28 | -16.97% |
| 6 Months | 0.83 | 2.48 | 0.7801 | 1.58 | 3,160,600 | 0.54 | 65.06% |
| 1 Year | 0.65 | 2.48 | 0.65 | 1.44 | 2,480,224 | 0.72 | 110.77% |
| 3 Years | 3.05 | 4.33 | 0.241 | 1.32 | 3,777,079 | -1.68 | -55.08% |
| 5 Years | 6.73 | 13.78 | 0.241 | 2.42 | 3,479,211 | -5.36 | -79.64% |
AKBA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.37 | 0.00 | 0.00% | 1.38 | 1.41 | 1.35 | 2,092,486 |
| 23 Apr 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.40 | 1.34 | 2,001,976 |
| 20 Apr 2024 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 1.31 | 2,954,765 |
| 19 Apr 2024 | 1.37 | -0.02 | -1.44% | 1.37 | 1.435 | 1.33 | 2,549,582 |
| 18 Apr 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.42 | 1.36 | 2,935,222 |
| 17 Apr 2024 | 1.40 | 0.01 | 0.72% | 1.38 | 1.425 | 1.32 | 4,127,140 |
| 16 Apr 2024 | 1.39 | -0.07 | -4.79% | 1.42 | 1.45 | 1.39 | 3,886,974 |
| 13 Apr 2024 | 1.46 | -0.07 | -4.58% | 1.52 | 1.54 | 1.42 | 4,103,638 |
| 12 Apr 2024 | 1.53 | -0.03 | -1.92% | 1.55 | 1.55 | 1.47 | 3,140,724 |
| 11 Apr 2024 | 1.56 | 0.02 | 1.30% | 1.58 | 1.62 | 1.52 | 5,425,774 |
| 10 Apr 2024 | 1.54 | 0.01 | 0.65% | 1.50 | 1.56 | 1.47 | 3,469,049 |
| 09 Apr 2024 | 1.53 | 0.04 | 2.68% | 1.48 | 1.54 | 1.42 | 3,745,245 |
| 06 Apr 2024 | 1.49 | -0.02 | -1.32% | 1.51 | 1.56 | 1.48 | 3,636,581 |
| 05 Apr 2024 | 1.51 | 0.02 | 1.34% | 1.47 | 1.60 | 1.46 | 6,185,510 |
| 04 Apr 2024 | 1.49 | -0.09 | -5.70% | 1.59 | 1.59 | 1.43 | 8,603,017 |
| 03 Apr 2024 | 1.58 | -0.05 | -3.07% | 1.55 | 1.6099 | 1.47 | 8,108,007 |
| 02 Apr 2024 | 1.63 | -0.20 | -10.93% | 1.875 | 1.93 | 1.55 | 14,062,047 |
| 29 Mar 2024 | 1.83 | -0.41 | -18.30% | 2.47 | 2.48 | 1.77 | 60,954,083 |
| 28 Mar 2024 | 2.24 | 0.24 | 12.00% | 2.06 | 2.335 | 2.045 | 9,786,041 |
| 27 Mar 2024 | 2.00 | -0.21 | -9.50% | 2.20 | 2.221 | 1.91 | 10,217,476 |
| 26 Mar 2024 | 2.21 | 0.04 | 1.84% | 2.24 | 2.3299 | 2.1484 | 8,458,873 |
