Akebia Therapeutics, Inc. (AKBA) Charts

$3.50

$0.08 (-2.24%)
Last update: 04:00 PM EST
Day's range
$3.46
Day's range
$3.59

5 DAY PERFORMANCE

-1.69%

1 MONTH PERFORMANCE

+34.10%

3 MONTH PERFORMANCE

+37.25%

6 MONTH PERFORMANCE

+98.86%

YEAR-TO-DATE PERFORMANCE

+84.21%

1 YEAR PERFORMANCE

+246.53%

Akebia Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $3.59 $3.50 (-2.37%) $3.59 $3.46 3.98 M $824.24 M
06/16/2025 $3.56 $3.58 (0.56%) $3.68 $3.54 3.53 M $843.08 M
06/13/2025 $3.59 $3.56 (-0.84%) $3.70 $3.51 6.48 M $838.37 M
06/12/2025 $3.51 $3.65 (3.99%) $3.70 $3.49 4.11 M $859.57 M
06/11/2025 $3.98 $3.57 (-10.3%) $3.98 $3.56 7.00 M $840.73 M
06/10/2025 $3.79 $3.92 (3.43%) $3.93 $3.48 11.06 M $923.15 M
06/09/2025 $4.04 $3.83 (-5.2%) $4.08 $3.83 8.13 M $901.96 M
06/06/2025 $3.66 $3.97 (8.47%) $4.00 $3.66 8.18 M $934.93 M
06/05/2025 $3.69 $3.69 (0%) $3.73 $3.52 5.74 M $868.99 M
06/04/2025 $3.44 $3.64 (5.81%) $3.73 $3.42 12.19 M $857.21 M
06/03/2025 $3.30 $3.42 (3.64%) $3.49 $3.22 7.16 M $805.40 M
06/02/2025 $3.06 $3.25 (6.21%) $3.26 $2.97 8.64 M $765.37 M
05/30/2025 $3.05 $3.03 (-0.66%) $3.06 $2.97 6.90 M $713.56 M
05/29/2025 $2.92 $3.01 (3.08%) $3.14 $2.90 7.55 M $708.85 M
05/28/2025 $2.92 $2.88 (-1.37%) $2.96 $2.87 3.55 M $678.23 M
05/27/2025 $2.90 $2.92 (0.69%) $2.98 $2.86 3.96 M $687.65 M
05/23/2025 $2.81 $2.86 (1.78%) $2.87 $2.76 3.11 M $673.52 M
05/22/2025 $2.80 $2.83 (1.07%) $2.92 $2.77 3.91 M $666.46 M
05/21/2025 $2.85 $2.81 (-1.4%) $2.94 $2.80 4.80 M $661.75 M
05/20/2025 $2.83 $2.92 (3.18%) $2.97 $2.80 7.55 M $687.65 M
05/19/2025 $2.60 $2.80 (7.69%) $2.83 $2.59 6.74 M $659.39 M
05/16/2025 $2.54 $2.61 (2.76%) $2.64 $2.53 3.59 M $614.65 M
05/15/2025 $2.46 $2.54 (3.25%) $2.57 $2.43 3.59 M $598.16 M
05/14/2025 $2.48 $2.45 (-1.21%) $2.54 $2.42 3.66 M $576.97 M
05/13/2025 $2.45 $2.48 (1.22%) $2.50 $2.35 3.18 M $584.03 M
05/12/2025 $2.60 $2.43 (-6.54%) $2.60 $2.36 7.03 M $572.26 M
05/09/2025 $2.62 $2.55 (-2.67%) $2.77 $2.54 5.74 M $600.52 M
05/08/2025 $2.78 $2.62 (-5.76%) $2.90 $2.53 10.59 M $572.99 M
05/07/2025 $2.36 $2.46 (4.24%) $2.47 $2.35 3.91 M $538.00 M
05/06/2025 $2.30 $2.32 (0.87%) $2.35 $2.25 3.88 M $507.38 M
05/05/2025 $2.45 $2.34 (-4.49%) $2.47 $2.33 3.16 M $511.76 M
05/02/2025 $2.40 $2.45 (2.08%) $2.48 $2.39 2.75 M $535.81 M
05/01/2025 $2.41 $2.39 (-0.83%) $2.45 $2.38 2.42 M $522.69 M
04/30/2025 $2.36 $2.41 (2.12%) $2.45 $2.34 3.58 M $527.06 M
04/29/2025 $2.43 $2.43 (0%) $2.48 $2.37 2.82 M $531.44 M
04/28/2025 $2.48 $2.43 (-2.02%) $2.48 $2.34 2.56 M $531.44 M
04/25/2025 $2.26 $2.38 (5.31%) $2.40 $2.26 2.26 M $502.05 M
04/24/2025 $2.16 $2.28 (5.56%) $2.28 $2.15 2.30 M $480.96 M
04/23/2025 $2.18 $2.16 (-0.92%) $2.27 $2.15 2.75 M $455.64 M
04/22/2025 $2.11 $2.14 (1.42%) $2.15 $2.06 1.87 M $451.43 M
04/21/2025 $2.02 $2.07 (2.48%) $2.16 $2.01 2.67 M $436.66 M
04/17/2025 $1.90 $2.06 (8.42%) $2.13 $1.90 4.59 M $434.55 M
04/16/2025 $1.87 $1.90 (1.6%) $1.94 $1.86 3.76 M $400.80 M
04/15/2025 $1.83 $1.89 (3.28%) $1.92 $1.82 4.95 M $398.69 M
04/14/2025 $1.71 $1.83 (7.02%) $1.86 $1.66 5.19 M $386.03 M
04/11/2025 $1.55 $1.65 (6.45%) $1.68 $1.54 4.79 M $348.06 M
04/10/2025 $1.67 $1.55 (-7.19%) $1.71 $1.52 7.34 M $326.97 M
04/09/2025 $1.64 $1.70 (3.66%) $1.75 $1.53 7.73 M $358.61 M
04/08/2025 $1.85 $1.68 (-9.19%) $1.86 $1.65 3.85 M $354.39 M
04/07/2025 $1.67 $1.77 (5.99%) $1.82 $1.63 4.22 M $373.38 M
04/04/2025 $1.83 $1.77 (-3.28%) $1.85 $1.71 6.51 M $373.38 M
04/03/2025 $1.86 $1.88 (1.08%) $1.92 $1.85 3.11 M $396.58 M
04/02/2025 $1.90 $1.93 (1.58%) $1.95 $1.89 3.22 M $407.13 M
04/01/2025 $1.99 $1.91 (-4.02%) $1.99 $1.90 4.72 M $402.91 M
03/31/2025 $1.89 $1.92 (1.59%) $1.94 $1.83 3.60 M $405.02 M
03/28/2025 $1.94 $1.91 (-1.55%) $1.94 $1.88 3.58 M $402.91 M
03/27/2025 $1.91 $1.93 (1.05%) $1.95 $1.90 2.01 M $407.13 M
03/26/2025 $1.96 $1.92 (-2.04%) $1.98 $1.89 4.39 M $405.02 M
03/25/2025 $2.02 $1.95 (-3.47%) $2.03 $1.90 6.92 M $411.35 M
03/24/2025 $2.19 $2.04 (-6.85%) $2.22 $2.00 6.17 M $430.33 M
03/21/2025 $2.02 $2.13 (5.45%) $2.14 $2.01 8.66 M $449.32 M
03/20/2025 $2.26 $2.04 (-9.73%) $2.35 $1.95 26.58 M $430.33 M
03/19/2025 $2.53 $2.84 (12.25%) $2.89 $2.52 8.18 M $599.09 M
03/18/2025 $2.38 $2.55 (7.14%) $2.58 $2.33 4.97 M $537.91 M