Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Akebia Therapeutics, Inc. (AKBA)

Compare
1.9100
-0.0100
(-0.52%)
At close: April 1 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20251.99001.99001.89501.91001.91004,714,600
Mar 31, 20251.89001.94001.83001.92001.92003,604,400
Mar 28, 20251.94001.94001.88001.91001.91003,576,700
Mar 27, 20251.91001.95001.90001.93001.93002,013,200
Mar 26, 20251.96001.98001.89001.92001.92004,386,000
Mar 25, 20252.02002.03001.90001.95001.95006,920,900
Mar 24, 20252.19002.21902.00002.04002.04006,165,700
Mar 21, 20252.01502.14002.01002.13002.13008,664,300
Mar 20, 20252.26002.35101.95002.04002.040026,580,500
Mar 19, 20252.53002.89002.52002.84002.84008,178,800
Mar 18, 20252.38002.58002.32602.55002.55004,974,900
Mar 17, 20252.25002.40002.18002.40002.40004,621,600
Mar 14, 20251.77002.29001.75502.26002.260013,249,900
Mar 13, 20251.80001.84001.52501.69001.69009,611,800
Mar 12, 20251.97001.99001.91001.93001.93003,479,700
Mar 11, 20251.83001.94001.82001.93001.93003,104,700
Mar 10, 20251.87001.91001.84001.86001.86002,616,300
Mar 7, 20251.91001.96001.88001.90001.90002,284,600
Mar 6, 20251.84001.96001.83501.92001.92002,163,100
Mar 5, 20251.82001.86001.81001.85501.85501,701,200
Mar 4, 20251.77001.84001.72001.80001.80002,303,600
Mar 3, 20251.86001.87501.79001.80001.80002,219,600
Feb 28, 20251.82001.87001.81001.85001.85001,860,300
Feb 27, 20251.80001.90001.80001.83001.83001,913,800
Feb 26, 20251.83001.85901.78001.80001.80003,570,100
Feb 25, 20251.78001.84001.76001.82001.82002,481,800
Feb 24, 20251.80001.81801.74001.77001.77002,514,400
Feb 21, 20251.94001.94001.78001.80001.80003,987,800
Feb 20, 20251.97001.98001.87501.91001.91002,546,900
Feb 19, 20252.07002.08001.97001.98001.98001,655,600
Feb 18, 20252.12002.14002.07002.07002.07001,300,100
Feb 14, 20252.13002.17002.11002.13002.13001,310,100
Feb 13, 20252.11002.14002.07002.14002.14001,536,400
Feb 12, 20252.08002.12002.08002.11002.11001,274,600
Feb 11, 20252.09002.12002.08002.10002.10001,424,500
Feb 10, 20252.14002.15002.09002.10002.10001,686,100
Feb 7, 20252.17002.19002.12002.14002.14001,437,100
Feb 6, 20252.19002.21502.16002.16002.16001,094,200
Feb 5, 20252.15002.17302.12002.17002.17001,095,500
Feb 4, 20252.13002.18002.12502.14002.14001,343,400
Feb 3, 20252.16002.19002.07002.12002.12004,234,500
Jan 31, 20252.30002.35002.22002.24002.24001,852,600
Jan 30, 20252.30002.35002.29002.30002.30001,103,600
Jan 29, 20252.29002.33002.23002.30002.30001,721,800
Jan 28, 20252.30002.35002.24002.29002.29001,837,900
Jan 27, 20252.35002.41002.28002.30002.30002,177,900
Jan 24, 20252.40002.40502.36002.38002.38001,616,000
Jan 23, 20252.38002.41002.27102.39002.39002,569,800
Jan 22, 20252.39502.40002.30502.39002.39003,560,300
Jan 21, 20252.11002.37002.07002.37002.37005,656,200
Jan 17, 20251.95002.09001.92002.07002.07006,520,000
Jan 16, 20251.95001.95001.90001.93001.93001,399,000
Jan 15, 20251.93002.00001.90001.94001.94001,974,600
Jan 14, 20251.90001.92001.86001.89001.89002,196,300
Jan 13, 20251.74001.97501.71501.87001.87003,969,900
Jan 10, 20251.78001.78001.73001.75001.75002,276,700
Jan 8, 20251.84001.86001.78001.79001.79001,531,500
Jan 7, 20251.87001.90501.84001.86001.86002,017,500
Jan 6, 20251.92001.92901.86001.87001.87001,823,700
Jan 3, 20251.90001.94001.87001.92001.92001,937,100
Jan 2, 20251.90001.94001.87001.90001.90001,846,700
Dec 31, 20241.88001.92001.83501.90001.90001,791,200
Dec 30, 20241.90001.94001.85001.85001.85002,390,500
Dec 27, 20241.92001.97501.91001.95001.95001,633,300
Dec 26, 20241.86001.93001.85001.93001.93001,662,300
Dec 24, 20241.86001.87001.83001.86001.8600513,300
Dec 23, 20241.85001.87001.81001.85001.85001,569,300
Dec 20, 20241.77001.87001.75001.83001.83005,921,800
Dec 19, 20241.77001.82001.74501.79001.79001,581,400
Dec 18, 20241.88001.90001.74001.76001.76002,698,700
Dec 17, 20241.86001.89001.81501.87001.87001,528,600
Dec 16, 20241.84001.90001.81001.84001.84001,817,900
Dec 13, 20241.83001.86001.79001.85001.85001,760,700
Dec 12, 20241.90001.92001.82001.82001.82002,429,800
Dec 11, 20241.95001.95501.86001.92001.92003,127,900
Dec 10, 20242.03002.05001.97001.98001.98001,962,800
Dec 9, 20242.05002.08502.03002.04002.04001,743,000
Dec 6, 20242.02002.08902.00102.05002.05001,548,000
Dec 5, 20242.03002.04001.99002.02002.02001,246,100
Dec 4, 20242.05002.06001.99002.03002.03001,625,400
Dec 3, 20242.13002.17002.01002.04002.04003,342,700
Dec 2, 20242.08002.16002.04002.13002.13002,438,600
Nov 29, 20242.07002.13002.06002.06002.06002,135,800
Nov 27, 20242.05002.08002.03002.06002.06001,622,700
Nov 26, 20241.93002.10001.90002.05002.05003,908,100
Nov 25, 20241.90001.97001.88001.93001.93002,553,100
Nov 22, 20241.84001.90001.80501.88001.88002,012,400
Nov 21, 20241.81001.83001.75001.82001.82001,444,300
Nov 20, 20241.80001.82001.78001.79001.79001,148,500
Nov 19, 20241.79001.82001.76001.82001.82001,189,600
Nov 18, 20241.81001.84001.77001.80001.80001,340,100
Nov 15, 20241.85001.87001.76001.79001.79002,515,400
Nov 14, 20241.95001.95001.86001.86001.86001,599,000
Nov 13, 20241.95001.98301.89001.92001.92002,123,300
Nov 12, 20242.00002.00001.88001.95001.95002,317,400
Nov 11, 20241.92002.02001.90001.99001.99002,895,500
Nov 8, 20241.84001.95001.78501.94001.94002,774,400
Nov 7, 20241.74001.91001.67001.86501.86504,754,600
Nov 6, 20241.85002.01001.85002.00002.00004,581,800
Nov 5, 20241.85001.86001.78001.86001.86002,509,500
Nov 4, 20241.72001.85001.70001.85001.85003,403,900
Nov 1, 20241.70001.75001.68001.69001.69002,074,600
Oct 31, 20241.70001.72001.66001.66001.66002,111,500
Oct 30, 20241.70001.74001.63001.70001.70002,702,700
Oct 29, 20241.62001.72001.61001.71001.71002,681,700
Oct 28, 20241.58501.66001.58501.63001.63002,463,700
Oct 25, 20241.57001.63001.57001.59001.59001,377,800
Oct 24, 20241.60001.69001.56001.58001.58002,218,100
Oct 23, 20241.69001.69001.54001.59001.59003,049,400
Oct 22, 20241.39001.65001.39001.64001.64006,096,600
Oct 21, 20241.34001.37001.33501.37001.37001,107,100
Oct 18, 20241.32001.34001.30001.34001.3400978,100
Oct 17, 20241.33001.34001.31301.33001.3300800,700
Oct 16, 20241.32001.33001.30001.33001.3300768,400
Oct 15, 20241.31001.34001.31001.31001.31001,053,800
Oct 14, 20241.32001.34001.30501.32001.32001,035,200
Oct 11, 20241.28001.32001.27001.32001.32001,320,500
Oct 10, 20241.28001.29001.25501.28001.2800750,200
Oct 9, 20241.31001.31001.27001.28001.2800716,300
Oct 8, 20241.30001.33001.29001.32001.3200868,500
Oct 7, 20241.35001.40001.30001.32001.32001,523,500
Oct 4, 20241.35001.35001.31001.33001.3300801,000
Oct 3, 20241.32001.35001.32001.32001.3200964,800
Oct 2, 20241.26001.34001.26001.34001.34001,513,400
Oct 1, 20241.30001.31901.24001.28001.28001,840,800
Sep 30, 20241.32001.37001.30001.32001.32001,295,400
Sep 27, 20241.34001.35001.32001.33001.3300948,800
Sep 26, 20241.33001.33501.30001.33001.3300828,600
Sep 25, 20241.35001.36001.32001.32001.3200725,700
Sep 24, 20241.33001.35001.29001.35001.35001,155,800
Sep 23, 20241.36001.37001.28001.31001.31002,065,700
Sep 20, 20241.36001.40001.33501.37001.37003,558,700
Sep 19, 20241.39001.39001.34001.37001.3700847,600
Sep 18, 20241.37001.41001.35001.35001.35001,441,000
Sep 17, 20241.43001.43001.36001.37001.37001,018,900
Sep 16, 20241.47001.47001.37001.40001.40001,397,200
Sep 13, 20241.45001.48501.44501.46001.46001,200,200
Sep 12, 20241.42001.48001.42001.44001.44001,181,300
Sep 11, 20241.46001.47001.42001.44001.44001,141,900
Sep 10, 20241.42001.49001.41001.48001.48001,242,600
Sep 9, 20241.38001.45001.35001.42001.42001,160,400
Sep 6, 20241.39001.41501.33001.35001.35001,695,300
Sep 5, 20241.35001.39001.30001.38001.38002,304,200
Sep 4, 20241.34001.42001.27001.39501.39501,957,700
Sep 3, 20241.53001.54001.39001.41001.41002,112,800
Aug 30, 20241.52001.55001.48001.55001.55001,555,600
Aug 29, 20241.53001.58001.51001.52001.52001,444,700
Aug 28, 20241.51001.53001.48001.53001.5300994,200
Aug 27, 20241.54001.54001.47001.52001.52002,192,600
Aug 26, 20241.57001.57001.48001.55001.55001,798,300
Aug 23, 20241.52001.58001.47501.53001.53002,766,000
Aug 22, 20241.49001.54001.46001.47001.47001,708,800
Aug 21, 20241.44001.51001.42001.49001.49001,754,300
Aug 20, 20241.48001.51001.43001.44001.44001,229,700
Aug 19, 20241.40001.50001.40001.49001.49001,833,800
Aug 16, 20241.42001.46001.40001.44001.44001,373,800
Aug 15, 20241.37001.46001.34001.44001.44002,631,100
Aug 14, 20241.36001.39501.30001.35001.35001,740,500
Aug 13, 20241.24001.36001.23001.34001.34002,354,700
Aug 12, 20241.17001.29501.15001.23001.23002,981,200
Aug 9, 20241.19001.23001.11001.11001.11001,360,100
Aug 8, 20241.16001.22001.07001.19001.19002,226,600
Aug 7, 20241.23001.24001.11001.11001.11002,283,400
Aug 6, 20241.25001.25101.22001.23001.23001,330,000
Aug 5, 20241.14001.20001.11001.18501.18501,875,300
Aug 2, 20241.25001.32001.20001.25001.25002,185,500
Aug 1, 20241.38001.38501.27501.29001.29002,418,500
Jul 31, 20241.38001.44001.35001.38001.38002,043,200
Jul 30, 20241.40001.42001.35001.37001.37001,846,700
Jul 29, 20241.44001.48501.37501.40001.40001,547,300
Jul 26, 20241.52001.52001.41001.44001.44001,137,200
Jul 25, 20241.48001.52001.41001.48001.48002,334,400
Jul 24, 20241.43001.56901.42401.47001.47003,011,300
Jul 23, 20241.35001.46001.34001.46001.46002,357,600
Jul 22, 20241.36001.39001.30001.38001.38002,013,200
Jul 19, 20241.35001.37001.30001.35001.35001,882,000
Jul 18, 20241.39001.45001.34001.36001.36002,217,500
Jul 17, 20241.40001.43001.32001.41001.41002,389,600
Jul 16, 20241.35001.46001.31001.42001.42003,792,100
Jul 15, 20241.27001.32001.24001.31001.31002,998,400
Jul 12, 20241.27001.34001.17001.26001.26005,177,700
Jul 11, 20241.15001.27001.08001.27001.27005,098,000
Jul 10, 20240.98501.08000.98501.08001.08001,820,500
Jul 9, 20240.93001.00000.93000.97700.97702,839,000
Jul 8, 20240.95001.00000.92300.94800.94802,358,000
Jul 5, 20240.94000.94500.91000.93600.93601,779,900
Jul 3, 20240.96700.96900.93300.94700.94701,366,600
Jul 2, 20240.98000.99500.92000.96000.96003,298,200
Jul 1, 20241.03001.05000.97100.99400.99404,350,800
Jun 28, 20241.00001.04000.94501.02001.020025,512,100
Jun 27, 20240.93001.03000.91300.98900.98907,758,400
Jun 26, 20240.85000.93500.80000.92500.92505,988,900
Jun 25, 20240.94000.94000.85100.85700.85703,809,000
Jun 24, 20240.92500.94000.88300.90400.90404,017,100
Jun 21, 20240.94300.96000.90300.91000.91003,683,500
Jun 20, 20241.01001.01500.94000.94000.94004,691,600
Jun 18, 20241.04001.05001.01001.01001.01001,755,200
Jun 17, 20241.07001.11001.03001.05001.05002,013,600
Jun 14, 20241.12001.15001.06001.07001.07002,142,400
Jun 13, 20241.13001.19501.10001.12001.12002,573,700
Jun 12, 20241.14001.18501.11501.16001.16002,212,400
Jun 11, 20241.08001.13001.08001.11001.11001,135,700
Jun 10, 20241.06001.12001.05501.09001.09001,365,800
Jun 7, 20241.06001.09801.05001.06001.06001,249,600
Jun 6, 20241.10001.13001.07001.07001.07002,236,500
Jun 5, 20241.13001.13001.09001.10001.10001,362,300
Jun 4, 20241.14001.18801.11001.13001.13002,570,500
Jun 3, 20241.13001.18501.11001.14001.14002,008,000
May 31, 20241.07001.15001.07001.12001.12002,114,000
May 30, 20241.03001.14001.01001.08001.08002,226,200
May 29, 20241.05001.05701.00001.03001.03003,395,800
May 28, 20241.11001.12001.03001.07001.07002,845,400
May 24, 20241.08001.12001.08001.10001.10001,626,900
May 23, 20241.09001.12001.06001.09001.09001,716,800
May 22, 20241.11001.15001.10001.10001.10001,810,200
May 21, 20241.14001.16001.08001.13001.13003,374,500
May 20, 20241.14001.20001.12001.15001.15002,384,800
May 17, 20241.13001.18001.12001.15001.15002,392,800
May 16, 20241.16001.20001.13001.14001.14003,468,800
May 15, 20241.22001.26001.14501.18001.18003,627,700
May 14, 20241.26001.26801.20001.23001.23002,215,500
May 13, 20241.21001.30001.19001.29001.29002,413,800
May 10, 20241.25001.33001.19001.21001.21002,316,600
May 9, 20241.11001.33001.03001.33001.33008,226,800
May 8, 20241.39001.41001.33001.40001.40002,848,000
May 7, 20241.51001.56001.38001.40001.40004,088,600
May 6, 20241.41001.50001.40001.49001.49002,336,100
May 3, 20241.34001.42001.32001.37001.37003,117,000
May 2, 20241.26001.31001.21501.30001.30002,500,300
May 1, 20241.25001.30001.24001.24001.24003,111,100
Apr 30, 20241.31001.31501.23001.26001.26004,653,600
Apr 29, 20241.34001.38001.31001.32001.32001,974,300
Apr 26, 20241.32001.35001.29001.34001.34002,476,000
Apr 25, 20241.35001.35001.31001.33001.33002,561,100
Apr 24, 20241.37001.40001.35001.37001.37001,535,800
Apr 23, 20241.38001.41001.35001.37001.37002,108,800
Apr 22, 20241.37001.40001.34001.36001.36002,006,100
Apr 19, 20241.35001.38001.31001.36001.36002,940,100
Apr 18, 20241.37001.43501.33001.39001.39002,562,600
Apr 17, 20241.40001.42001.36001.39001.39002,944,300
Apr 16, 20241.38001.42501.32001.40001.40004,129,500
Apr 15, 20241.42001.45001.39001.39001.39003,897,700
Apr 12, 20241.52001.54001.42001.46001.46004,103,600
Apr 11, 20241.55001.55001.47001.53001.53003,154,700
Apr 10, 20241.58001.62001.52001.56001.56005,435,300
Apr 9, 20241.50001.56001.47001.54001.54003,604,400
Apr 8, 20241.48001.54001.42001.53001.53003,751,900
Apr 5, 20241.51001.56001.48001.49001.49003,631,500
Apr 4, 20241.47001.60001.46001.51001.51006,193,600
Apr 3, 20241.59001.59001.43001.49001.49008,637,000
Apr 2, 20241.55001.61001.47001.58001.58008,133,100

Related Tickers

AQST Aquestive Therapeutics, Inc.
2.8600
-1.38%
 
ESPR Esperion Therapeutics, Inc.
1.4100
-2.08%
 
BCRX BioCryst Pharmaceuticals, Inc.
7.25
-3.33%
 
IRWD Ironwood Pharmaceuticals, Inc.
1.4100
-4.08%
 
SCYX SCYNEXIS, Inc.
0.9424
-1.02%
 
CYTH Cyclo Therapeutics, Inc.
0.7206
0.00%
 
DVAX Dynavax Technologies Corporation
12.71
-2.00%
 
AMRX Amneal Pharmaceuticals, Inc.
8.23
-1.79%
 
RMTI Rockwell Medical, Inc.
1.0800
-4.42%
 
ETON Eton Pharmaceuticals, Inc.
12.76
-1.69%