Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Akebia Therapeutics Inc | AKBA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -1.71% | 1.15 | 19:37:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.17 | 1.12 | 1.175 | 1.13 | 1.17 |
AKBA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.06 | 1.20 | 1.0201 | 1.13 | 1,240,409 | 0.09 | 8.49% |
| 1 Month | 0.9196 | 1.20 | 0.88 | 1.04 | 1,016,370 | 0.2304 | 25.05% |
| 3 Months | 1.25 | 1.275 | 0.7801 | 0.9998249 | 1,324,604 | -0.10 | -8.0% |
| 6 Months | 1.33 | 1.84 | 0.7801 | 1.18 | 1,582,798 | -0.18 | -13.53% |
| 1 Year | 0.309 | 1.84 | 0.2925 | 0.9730293 | 1,818,395 | 0.841 | 272.17% |
| 3 Years | 3.04 | 5.14 | 0.241 | 1.69 | 4,045,253 | -1.89 | -62.17% |
| 5 Years | 8.56 | 13.78 | 0.241 | 2.62 | 3,296,609 | -7.41 | -86.57% |
AKBA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2023 | 1.13 | -0.04 | -3.42% | 1.17 | 1.175 | 1.12 | 884,244 |
| Dec 07 2023 | 1.17 | 0.01 | 0.86% | 1.19 | 1.20 | 1.1437 | 912,652 |
| Dec 06 2023 | 1.16 | 0.04 | 3.57% | 1.14 | 1.17 | 1.11 | 960,815 |
| Dec 05 2023 | 1.12 | -0.03 | -2.61% | 1.14 | 1.18 | 1.11 | 1,061,448 |
| Dec 04 2023 | 1.15 | 0.08 | 7.48% | 1.09 | 1.18 | 1.07 | 2,060,130 |
| Dec 01 2023 | 1.07 | 0.01 | 0.94% | 1.06 | 1.09 | 1.0201 | 1,206,999 |
| Nov 30 2023 | 1.06 | 0.06 | 6.0% | 0.9874 | 1.08 | 0.98 | 1,611,854 |
| Nov 29 2023 | 1.00 | 0.04 | 4.17% | 1.00 | 1.04 | 0.970001 | 609,389 |
| Nov 28 2023 | 0.96 | -0.0302 | -3.05% | 0.99 | 0.9998 | 0.9515 | 558,174 |
| Nov 27 2023 | 0.9902 | -0.0098 | -0.98% | 1.00 | 1.0396 | 0.99 | 499,456 |
| Nov 24 2023 | 1.00 | 0.01 | 1.01% | 1.00 | 1.03 | 0.9914 | 195,287 |
| Nov 22 2023 | 0.99 | 0.005 | 0.51% | 1.00 | 1.0175 | 0.9724 | 466,242 |
| Nov 21 2023 | 0.985 | -0.035 | -3.43% | 1.02 | 1.02 | 0.981 | 679,400 |
| Nov 20 2023 | 1.02 | 0.02 | 2.0% | 1.00 | 1.06 | 1.00 | 894,426 |
| Nov 17 2023 | 1.00 | 0.0111 | 1.12% | 1.02 | 1.0485 | 0.9901 | 1,090,164 |
| Nov 16 2023 | 0.9889 | -0.0111 | -1.11% | 1.02 | 1.02 | 0.9531 | 598,823 |
| Nov 15 2023 | 1.00 | -0.03 | -2.91% | 1.01 | 1.10 | 1.00 | 1,884,021 |
| Nov 14 2023 | 1.03 | 0.11 | 11.56% | 0.925 | 1.03 | 0.925 | 1,691,370 |
| Nov 13 2023 | 0.9233 | 0.0303 | 3.39% | 0.91 | 0.9426 | 0.88 | 981,643 |
| Nov 10 2023 | 0.893 | -0.0171 | -1.88% | 0.9196 | 0.96 | 0.886 | 1,348,737 |
| Nov 09 2023 | 0.9101 | -0.0499 | -5.2% | 0.97 | 0.9973 | 0.9011 | 1,431,492 |
