ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AKBA Akebia Therapeutics Inc

1.09
0.00 (0.00%)
Pre Market
Last Updated: 18:41:28
Delayed by 15 minutes
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% 1.09 18:41:28
Open Price Low Price High Price Close Price Previous Close
1.09
more quote information »

AKBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.131.201.061.132,330,218-0.04-3.54%
1 Month1.321.561.031.273,045,614-0.23-17.42%
3 Months1.572.481.031.645,271,763-0.48-30.57%
6 Months1.002.480.95151.583,451,6460.099.00%
1 Year1.402.480.78011.442,592,037-0.31-22.14%
3 Years3.514.330.2411.283,776,252-2.42-68.95%
5 Years5.2813.780.2412.393,519,705-4.19-79.36%

AKBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 May 2024 1.09 -0.01 -0.91% 1.09 1.12 1.06 1,716,047
23 May 2024 1.10 -0.03 -2.65% 1.11 1.15 1.10 1,792,659
22 May 2024 1.13 -0.02 -1.74% 1.14 1.16 1.08 3,371,710
21 May 2024 1.15 0.00 0.00% 1.14 1.20 1.12 2,381,320
18 May 2024 1.15 0.01 0.88% 1.13 1.18 1.12 2,389,352
17 May 2024 1.14 -0.04 -3.39% 1.16 1.20 1.13 3,444,279
16 May 2024 1.18 -0.05 -4.07% 1.22 1.26 1.145 3,624,780
15 May 2024 1.23 -0.06 -4.65% 1.26 1.268 1.20 2,210,016
14 May 2024 1.29 0.08 6.61% 1.21 1.30 1.19 2,412,220
11 May 2024 1.21 -0.12 -9.02% 1.25 1.33 1.19 2,315,703
10 May 2024 1.33 -0.06 -4.32% 1.11 1.33 1.03 8,223,163
09 May 2024 1.39 -0.01 -0.71% 1.39 1.41 1.33 2,833,515
08 May 2024 1.40 -0.09 -6.04% 1.51 1.56 1.38 4,083,940
07 May 2024 1.49 0.12 8.76% 1.41 1.50 1.40 2,334,626
04 May 2024 1.37 0.07 5.38% 1.34 1.42 1.32 3,110,433
03 May 2024 1.30 0.06 4.84% 1.26 1.31 1.215 2,499,010
02 May 2024 1.24 -0.02 -1.59% 1.25 1.30 1.24 3,095,656
01 May 2024 1.26 -0.06 -4.55% 1.31 1.315 1.23 4,650,711
30 Apr 2024 1.32 -0.02 -1.49% 1.34 1.38 1.31 1,948,781
27 Apr 2024 1.34 0.01 0.75% 1.32 1.35 1.29 2,474,352
26 Apr 2024 1.33 -0.03 -2.21% 1.35 1.35 1.31 2,551,284
25 Apr 2024 1.36 -0.01 -0.73% 1.37 1.40 1.35 1,512,365

Your Recent History

Delayed Upgrade Clock