• SPX
  • $5,985.38
  • 0.02 %
  • $1.39
  • DJI
  • $43,958.19
  • 0.11 %
  • $47.21
  • N225
  • $38,737.90
  • 0.04 %
  • $16.31
  • FTSE
  • $8,030.33
  • 0.06 %
  • $4.56
  • IXIC
  • $19,230.74
  • -0.26 %
  • -$50.66
Akebia Therapeutics, Inc. (AKBA) Charts

Akebia Therapeutics, Inc. (AKBA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.92

-$0.03

(-1.54%)

Day's range
$1.89
Day's range
$1.98
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.