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:$1.15
Change Percent:0.88%
Open:$1.13
Previous Close:$1.15
High:$1.18
Low:$1.12
Volume:2,385,092
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AKBA Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$1.13
Close:$1.15
High:$1.18
Low:$1.12
Volume:2,385,092
Date:2024-05-16
Open:$1.16
Close:$1.14
High:$1.2
Low:$1.13
Volume:3,468,817
Date:2024-05-15
Open:$1.22
Close:$1.18
High:$1.26
Low:$1.145
Volume:3,591,671
Date:2024-05-14
Open:$1.26
Close:$1.23
High:$1.268
Low:$1.2
Volume:2,202,955
Date:2024-05-13
Open:$1.21
Close:$1.29
High:$1.3
Low:$1.19
Volume:2,413,827
Date:2024-05-10
Open:$1.25
Close:$1.21
High:$1.33
Low:$1.19
Volume:2,316,645
Date:2024-05-09
Open:$1.11
Close:$1.33
High:$1.33
Low:$1.03
Volume:8,226,813
Date:2024-05-08
Open:$1.39
Close:$1.4
High:$1.41
Low:$1.33
Volume:2,827,582
Date:2024-05-07
Open:$1.51
Close:$1.4
High:$1.56
Low:$1.38
Volume:4,088,622
Date:2024-05-06
Open:$1.41
Close:$1.49
High:$1.5
Low:$1.4
Volume:2,323,853
Date:2024-05-03
Open:$1.34
Close:$1.37
High:$1.42
Low:$1.32
Volume:3,117,001
Date:2024-05-02
Open:$1.26
Close:$1.3
High:$1.31
Low:$1.215
Volume:2,500,275
Date:2024-05-01
Open:$1.25
Close:$1.24
High:$1.3
Low:$1.24
Volume:3,091,745
Date:2024-04-30
Open:$1.31
Close:$1.26
High:$1.315
Low:$1.23
Volume:4,653,593
Date:2024-04-29
Open:$1.34
Close:$1.32
High:$1.38
Low:$1.31
Volume:1,974,332
Date:2024-04-26
Open:$1.32
Close:$1.34
High:$1.35
Low:$1.29
Volume:2,475,964
Date:2024-04-25
Open:$1.35
Close:$1.33
High:$1.35
Low:$1.31
Volume:2,561,124
Date:2024-04-24
Open:$1.37
Close:$1.37
High:$1.4
Low:$1.35
Volume:1,507,759
Date:2024-04-23
Open:$1.38
Close:$1.37
High:$1.41
Low:$1.35
Volume:2,082,959
Date:2024-04-22
Open:$1.37
Close:$1.36
High:$1.4
Low:$1.34
Volume:2,006,106