-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
+45.45% -
3 MONTH PERFORMANCE
+43.28% -
6 MONTH PERFORMANCE
+48.84% -
YEAR-TO-DATE PERFORMANCE
+54.84% -
1 YEAR PERFORMANCE
+107.95%
Akebia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $1.95 | $1.92 (-1.54%) | $1.98 | $1.89 | 2.11 M | $403.87 M |
| 11/12/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.88 | 2.32 M | $410.18 M |
| 11/11/2024 | $1.92 | $1.99 (3.65%) | $2.02 | $1.90 | 2.90 M | $418.59 M |
| 11/08/2024 | $1.84 | $1.94 (5.43%) | $1.95 | $1.79 | 2.77 M | $408.08 M |
| 11/07/2024 | $1.74 | $1.87 (7.47%) | $1.91 | $1.67 | 4.75 M | $393.35 M |
| 11/06/2024 | $1.85 | $2.00 (8.11%) | $2.01 | $1.85 | 4.58 M | $420.70 M |
| 11/05/2024 | $1.85 | $1.86 (0.54%) | $1.86 | $1.78 | 2.51 M | $391.25 M |
| 11/04/2024 | $1.72 | $1.85 (7.56%) | $1.85 | $1.70 | 3.40 M | $389.14 M |
| 11/01/2024 | $1.70 | $1.69 (-0.59%) | $1.75 | $1.68 | 2.07 M | $354.40 M |
| 10/31/2024 | $1.70 | $1.66 (-2.35%) | $1.72 | $1.66 | 2.11 M | $348.11 M |
| 10/30/2024 | $1.70 | $1.70 (0%) | $1.74 | $1.63 | 2.70 M | $356.50 M |
| 10/29/2024 | $1.62 | $1.71 (5.56%) | $1.72 | $1.61 | 2.68 M | $358.60 M |
| 10/28/2024 | $1.59 | $1.63 (2.52%) | $1.66 | $1.59 | 2.46 M | $341.82 M |
| 10/25/2024 | $1.57 | $1.59 (1.27%) | $1.63 | $1.57 | 1.38 M | $333.43 M |
| 10/24/2024 | $1.60 | $1.58 (-1.25%) | $1.69 | $1.56 | 2.22 M | $331.33 M |
| 10/23/2024 | $1.69 | $1.59 (-5.92%) | $1.69 | $1.54 | 3.05 M | $333.43 M |
| 10/22/2024 | $1.39 | $1.64 (17.99%) | $1.65 | $1.39 | 6.10 M | $343.92 M |
| 10/21/2024 | $1.34 | $1.37 (2.24%) | $1.37 | $1.34 | 1.11 M | $287.30 M |
| 10/18/2024 | $1.32 | $1.34 (1.52%) | $1.34 | $1.30 | 978,100 | $281.01 M |
| 10/17/2024 | $1.33 | $1.33 (0%) | $1.34 | $1.31 | 800,784 | $278.91 M |
| 10/16/2024 | $1.32 | $1.33 (0.76%) | $1.33 | $1.30 | 768,431 | $278.91 M |
| 10/15/2024 | $1.31 | $1.31 (0%) | $1.34 | $1.31 | 1.05 M | $274.71 M |
| 10/14/2024 | $1.32 | $1.32 (0%) | $1.34 | $1.31 | 1.04 M | $276.81 M |
| 10/11/2024 | $1.28 | $1.32 (3.13%) | $1.32 | $1.27 | 1.32 M | $276.81 M |
| 10/10/2024 | $1.28 | $1.28 (0%) | $1.29 | $1.25 | 750,240 | $268.42 M |
| 10/09/2024 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.27 | 716,495 | $268.42 M |
| 10/08/2024 | $1.30 | $1.32 (1.54%) | $1.33 | $1.29 | 868,514 | $276.81 M |
| 10/07/2024 | $1.35 | $1.32 (-2.22%) | $1.40 | $1.30 | 1.52 M | $276.81 M |
| 10/04/2024 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.31 | 801,323 | $278.91 M |
| 10/03/2024 | $1.32 | $1.32 (0%) | $1.35 | $1.32 | 964,800 | $276.81 M |
| 10/02/2024 | $1.26 | $1.34 (6.35%) | $1.34 | $1.26 | 1.51 M | $281.01 M |
| 10/01/2024 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.24 | 1.84 M | $268.42 M |
| 09/30/2024 | $1.32 | $1.32 (0%) | $1.37 | $1.30 | 1.30 M | $276.81 M |
| 09/27/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.32 | 948,800 | $278.91 M |
| 09/26/2024 | $1.33 | $1.33 (0%) | $1.34 | $1.30 | 828,709 | $278.91 M |
| 09/25/2024 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.32 | 725,708 | $276.81 M |
| 09/24/2024 | $1.33 | $1.35 (1.5%) | $1.35 | $1.29 | 1.16 M | $283.10 M |
| 09/23/2024 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.28 | 2.07 M | $274.71 M |
| 09/20/2024 | $1.36 | $1.37 (0.74%) | $1.40 | $1.34 | 3.56 M | $287.30 M |
| 09/19/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.34 | 847,600 | $287.30 M |
| 09/18/2024 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.35 | 1.44 M | $283.10 M |
| 09/17/2024 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.36 | 1.02 M | $287.30 M |
| 09/16/2024 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.37 | 1.40 M | $293.59 M |
| 09/13/2024 | $1.45 | $1.46 (0.69%) | $1.49 | $1.45 | 1.20 M | $306.17 M |
| 09/12/2024 | $1.42 | $1.44 (1.41%) | $1.48 | $1.42 | 1.18 M | $301.98 M |
| 09/11/2024 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.42 | 1.14 M | $301.98 M |
| 09/10/2024 | $1.42 | $1.48 (4.23%) | $1.49 | $1.41 | 1.24 M | $310.36 M |
| 09/09/2024 | $1.38 | $1.42 (2.9%) | $1.45 | $1.35 | 1.16 M | $297.78 M |
| 09/06/2024 | $1.39 | $1.35 (-2.88%) | $1.42 | $1.33 | 1.70 M | $283.10 M |
| 09/05/2024 | $1.35 | $1.38 (2.22%) | $1.39 | $1.30 | 2.30 M | $289.39 M |
| 09/04/2024 | $1.34 | $1.40 (4.48%) | $1.42 | $1.27 | 1.96 M | $293.59 M |
| 09/03/2024 | $1.53 | $1.41 (-7.84%) | $1.54 | $1.39 | 2.11 M | $295.68 M |
| 08/30/2024 | $1.52 | $1.55 (1.97%) | $1.55 | $1.48 | 1.56 M | $325.04 M |
| 08/29/2024 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.51 | 1.44 M | $318.75 M |
| 08/28/2024 | $1.51 | $1.53 (1.32%) | $1.53 | $1.48 | 994,200 | $320.85 M |
| 08/27/2024 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.47 | 2.19 M | $318.75 M |
| 08/26/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.48 | 1.80 M | $325.04 M |
| 08/23/2024 | $1.52 | $1.53 (0.66%) | $1.58 | $1.48 | 2.77 M | $320.85 M |
| 08/22/2024 | $1.49 | $1.47 (-1.34%) | $1.54 | $1.46 | 1.71 M | $308.27 M |
| 08/21/2024 | $1.44 | $1.49 (3.47%) | $1.51 | $1.42 | 1.75 M | $312.46 M |
| 08/20/2024 | $1.48 | $1.44 (-2.7%) | $1.51 | $1.43 | 1.23 M | $301.98 M |
| 08/19/2024 | $1.40 | $1.49 (6.43%) | $1.50 | $1.40 | 1.83 M | $312.46 M |
| 08/16/2024 | $1.42 | $1.44 (1.41%) | $1.46 | $1.40 | 1.37 M | $301.98 M |
| 08/15/2024 | $1.37 | $1.44 (5.11%) | $1.46 | $1.34 | 2.63 M | $301.98 M |
| 08/14/2024 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.30 | 1.74 M | $283.10 M |
| 08/13/2024 | $1.24 | $1.34 (8.06%) | $1.36 | $1.23 | 2.35 M | $281.01 M |