AKBA Quote, Trading Chart, Akebia Therapeutics Inc.

home / stock / akba / akba quote

Stock Information
Company Name: Akebia Therapeutics Inc.
Stock Symbol: AKBA
Market: NASDAQ
Website: akebia.com
Menu
AKBA AKBA Quote AKBA Short AKBA News AKBA Articles AKBA Message Board
Get AKBA Alerts

News, Short Squeeze, Breakout and More Instantly...
AKBA Quote
Last:$1.4
Change Percent:0.0%
Open:$1.44
Previous Close:$1.4
High:$1.485
Low:$1.375
Volume:1,543,693
Last Trade Date Time:07/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AKBA Chart
Last Twenty Trading Days
Date:2024-07-29
Open:$1.44
Close:$1.4
High:$1.485
Low:$1.375
Volume:1,543,693
Date:2024-07-26
Open:$1.52
Close:$1.44
High:$1.52
Low:$1.41
Volume:1,137,165
Date:2024-07-25
Open:$1.48
Close:$1.48
High:$1.52
Low:$1.41
Volume:2,334,431
Date:2024-07-24
Open:$1.43
Close:$1.47
High:$1.5686
Low:$1.4243
Volume:3,011,278
Date:2024-07-23
Open:$1.35
Close:$1.46
High:$1.46
Low:$1.34
Volume:2,357,574
Date:2024-07-22
Open:$1.36
Close:$1.38
High:$1.39
Low:$1.3
Volume:2,013,210
Date:2024-07-19
Open:$1.35
Close:$1.35
High:$1.37
Low:$1.3
Volume:1,881,964
Date:2024-07-18
Open:$1.39
Close:$1.36
High:$1.4499
Low:$1.34
Volume:2,217,463
Date:2024-07-17
Open:$1.4
Close:$1.41
High:$1.43
Low:$1.32
Volume:2,389,624
Date:2024-07-16
Open:$1.35
Close:$1.42
High:$1.46
Low:$1.31
Volume:3,792,073
Date:2024-07-15
Open:$1.27
Close:$1.31
High:$1.32
Low:$1.24
Volume:2,998,441
Date:2024-07-12
Open:$1.27
Close:$1.26
High:$1.34
Low:$1.17
Volume:5,177,683
Date:2024-07-11
Open:$1.15
Close:$1.27
High:$1.27
Low:$1.08
Volume:5,098,010
Date:2024-07-10
Open:$0.985
Close:$1.08
High:$1.08
Low:$0.9849
Volume:1,820,496
Date:2024-07-09
Open:$0.93
Close:$0.9772
High:$1
Low:$0.93
Volume:2,840,030
Date:2024-07-08
Open:$0.95
Close:$0.948
High:$0.9999
Low:$0.9228
Volume:2,358,004
Date:2024-07-05
Open:$0.94
Close:$0.9357
High:$0.945
Low:$0.91
Volume:1,780,020
Date:2024-07-04
Open:$0.9669
Close:$0.9465
High:$0.9693
Low:$0.9334
Volume:1,366,606
Date:2024-07-03
Open:$0.9669
Close:$0.9465
High:$0.969299
Low:$0.9334
Volume:1,366,606
Date:2024-07-02
Open:$0.9798
Close:$0.96
High:$0.9946
Low:$0.9203
Volume:3,298,198