
Akebia Therapeutics Inc (AKBA)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.925925925926 | 2.16 | 2.215 | 2.07 | 1840661 | 2.13674903 | CS |
4 | 0.4 | 22.9885057471 | 1.74 | 2.41 | 1.715 | 2435442 | 2.15906529 | CS |
12 | 0.33 | 18.2320441989 | 1.81 | 2.41 | 1.715 | 2160782 | 2.00145935 | CS |
26 | 0.97 | 82.905982906 | 1.17 | 2.41 | 1.15 | 1987563 | 1.77241927 | CS |
52 | 0.52 | 32.0987654321 | 1.62 | 2.48 | 0.8 | 2925417 | 1.58306521 | CS |
156 | 0.255 | 13.5278514589 | 1.885 | 2.93 | 0.241 | 3572280 | 0.99739986 | CS |
260 | -6.41 | -74.9707602339 | 8.55 | 13.78 | 0.241 | 3675585 | 2.1987333 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738971300 | 2.14 | -0.02 | -0.93 | 2.17 | 2.19 | 2.12 | 1436649 |
1738884900 | 2.16 | -0.01 | -0.46 | 2.19 | 2.215 | 2.16 | 1094254 |
1738798500 | 2.17 | 0.03 | 1.40 | 2.15 | 2.1725 | 2.12 | 1095523 |
1738712100 | 2.14 | 0.02 | 0.94 | 2.13 | 2.18 | 2.125 | 1343356 |
1738625700 | 2.12 | -0.12 | -5.36 | 2.16 | 2.19 | 2.07 | 4233521 |
1738366500 | 2.24 | -0.06 | -2.61 | 2.3 | 2.35 | 2.22 | 1839909 |
1738280100 | 2.3 | 0 | 0.00 | 2.3 | 2.35 | 2.29 | 1089620 |
1738193700 | 2.3 | 0.01 | 0.44 | 2.29 | 2.33 | 2.23 | 1719774 |
1738107300 | 2.29 | -0.01 | -0.43 | 2.3 | 2.35 | 2.24 | 1645343 |
1738020900 | 2.3 | -0.08 | -3.36 | 2.36 | 2.41 | 2.2799999 | 2140616 |
1737761700 | 2.38 | -0.01 | -0.42 | 2.4 | 2.4049999 | 2.36 | 1610603 |
1737675300 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
1737588900 | 2.39 | 0.02 | 0.84 | 2.395 | 2.4 | 2.3111 | 2964283 |
1737502500 | 2.37 | 0.3 | 14.49 | 2.11 | 2.37 | 2.07 | 5568488 |
1737156900 | 2.07 | 0.14 | 7.25 | 1.95 | 2.09 | 1.92 | 6518088 |
1737070500 | 1.93 | -0.01 | -0.52 | 1.95 | 1.95 | 1.9 | 1398980 |
1736984100 | 1.94 | 0.05 | 2.65 | 1.93 | 2 | 1.9 | 1974055 |
1736897700 | 1.89 | 0.02 | 1.07 | 1.9 | 1.92 | 1.86 | 2196264 |
1736811300 | 1.87 | 0.12 | 6.86 | 1.74 | 1.975 | 1.715 | 3968628 |
1736552100 | 1.75 | -0.04 | -2.23 | 1.78 | 1.78 | 1.73 | 2273798 |
1736379300 | 1.79 | -0.07 | -3.76 | 1.84 | 1.86 | 1.78 | 1531458 |
1736292900 | 1.86 | -0.01 | -0.53 | 1.87 | 1.905 | 1.84 | 2016510 |
1736206500 | 1.87 | -0.05 | -2.60 | 1.92 | 1.9288 | 1.86 | 1819237 |
1735947300 | 1.92 | 0.02 | 1.05 | 1.9 | 1.94 | 1.87 | 1937086 |
1735860900 | 1.9 | 0 | 0.00 | 1.9 | 1.94 | 1.87 | 1846669 |
1735688100 | 1.9 | 0.05 | 2.70 | 1.88 | 1.92 | 1.835 | 1782482 |
1735601700 | 1.85 | -0.1 | -5.13 | 1.9 | 1.94 | 1.85 | 2389439 |
1735342500 | 1.95 | 0.02 | 1.04 | 1.92 | 1.975 | 1.91 | 1633379 |
1735256100 | 1.93 | 0.07 | 3.76 | 1.86 | 1.93 | 1.85 | 1662429 |
1735077840 | 1.86 | 0.01 | 0.54 | 1.86 | 1.87 | 1.83 | 513303 |
1734996900 | 1.85 | 0.02 | 1.09 | 1.88 | 1.88 | 1.81 | 1569353 |
1734737700 | 1.83 | 0.04 | 2.23 | 1.77 | 1.87 | 1.75 | 5911427 |
1734651300 | 1.79 | 0.03 | 1.70 | 1.77 | 1.82 | 1.745 | 1581535 |
1734564900 | 1.76 | -0.11 | -5.88 | 1.88 | 1.9 | 1.74 | 2684459 |
1734478500 | 1.87 | 0.03 | 1.63 | 1.86 | 1.89 | 1.815 | 1520469 |
1734392100 | 1.84 | -0.01 | -0.54 | 1.84 | 1.9 | 1.81 | 1816308 |
1734132900 | 1.85 | 0.03 | 1.65 | 1.84 | 1.86 | 1.79 | 1760705 |
1734046500 | 1.82 | -0.1 | -5.21 | 1.9 | 1.92 | 1.82 | 2429084 |
1733960100 | 1.92 | -0.06 | -3.03 | 1.95 | 1.955 | 1.86 | 3123420 |
1733873700 | 1.98 | -0.06 | -2.94 | 2.0299999 | 2.05 | 1.97 | 1960239 |
1733787300 | 2.04 | -0.01 | -0.49 | 2.06 | 2.08 | 2.0299999 | 1742570 |
1733528100 | 2.05 | 0.03 | 1.49 | 2.02 | 2.0888 | 2.0011 | 1543123 |
1733441700 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.04 | 1.99 | 1245447 |
1733355300 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.06 | 1.99 | 1624744 |
1733268900 | 2.04 | -0.09 | -4.23 | 2.13 | 2.17 | 2.0099999 | 3341139 |
1733182500 | 2.13 | 0.07 | 3.40 | 2.11 | 2.16 | 2.04 | 2437376 |
1732917840 | 2.06 | 0 | 0.00 | 2.07 | 2.13 | 2.06 | 2135763 |
1732750500 | 2.06 | 0.01 | 0.49 | 2.05 | 2.08 | 2.0299999 | 1622766 |
1732664100 | 2.05 | 0.12 | 6.22 | 1.93 | 2.1 | 1.9 | 3900386 |
1732577700 | 1.93 | 0.05 | 2.66 | 1.9 | 1.97 | 1.88 | 2509312 |
1732318500 | 1.88 | 0.06 | 3.30 | 1.84 | 1.8995 | 1.805 | 2011056 |
1732232100 | 1.82 | 0.03 | 1.68 | 1.81 | 1.83 | 1.75 | 1440107 |
1732145700 | 1.79 | -0.03 | -1.65 | 1.8 | 1.82 | 1.78 | 1148514 |
1732059300 | 1.82 | 0.02 | 1.11 | 1.79 | 1.82 | 1.76 | 1188837 |
1731972900 | 1.8 | 0.01 | 0.56 | 1.81 | 1.84 | 1.77 | 1340058 |
1731713700 | 1.79 | -0.07 | -3.76 | 1.85 | 1.87 | 1.76 | 2514081 |
1731627300 | 1.86 | -0.06 | -3.13 | 1.95 | 1.95 | 1.86 | 1594889 |
1731540900 | 1.92 | -0.03 | -1.54 | 1.95 | 1.9833 | 1.89 | 2122230 |
1731454500 | 1.95 | -0.04 | -2.01 | 2 | 2 | 1.88 | 2315505 |
1731368100 | 1.99 | 0.05 | 2.58 | 1.92 | 2.02 | 1.9 | 2892545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.