Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Akebia Therapeutics Inc | AKBA | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
1.35 | 1.31 | 1.38 | 1.37 |
AKBA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.52 | 1.54 | 1.31 | 1.41 | 3,520,511 | -0.185 | -12.17% |
1 Month | 2.07 | 2.48 | 1.31 | 1.76 | 9,013,369 | -0.735 | -35.51% |
3 Months | 1.48 | 2.48 | 1.31 | 1.71 | 5,027,940 | -0.145 | -9.80% |
6 Months | 0.8677 | 2.48 | 0.7801 | 1.58 | 3,163,928 | 0.4673 | 53.86% |
1 Year | 0.6617 | 2.48 | 0.5895 | 1.44 | 2,474,668 | 0.6733 | 101.75% |
3 Years | 2.93 | 4.33 | 0.241 | 1.33 | 3,779,926 | -1.60 | -54.44% |
5 Years | 6.77 | 13.78 | 0.241 | 2.43 | 3,484,936 | -5.44 | -80.28% |
AKBA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 1.37 | -0.02 | -1.44% | 1.37 | 1.435 | 1.33 | 2,549,582 |
Apr 17 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.42 | 1.36 | 2,935,222 |
Apr 16 2024 | 1.40 | 0.01 | 0.72% | 1.38 | 1.425 | 1.32 | 4,127,140 |
Apr 15 2024 | 1.39 | -0.07 | -4.79% | 1.42 | 1.45 | 1.39 | 3,886,974 |
Apr 12 2024 | 1.46 | -0.07 | -4.58% | 1.52 | 1.54 | 1.42 | 4,103,638 |
Apr 11 2024 | 1.53 | -0.03 | -1.92% | 1.55 | 1.55 | 1.47 | 3,140,724 |
Apr 10 2024 | 1.56 | 0.02 | 1.30% | 1.58 | 1.62 | 1.52 | 5,425,774 |
Apr 09 2024 | 1.54 | 0.01 | 0.65% | 1.50 | 1.56 | 1.47 | 3,469,049 |
Apr 08 2024 | 1.53 | 0.04 | 2.68% | 1.48 | 1.54 | 1.42 | 3,745,245 |
Apr 05 2024 | 1.49 | -0.02 | -1.32% | 1.51 | 1.56 | 1.48 | 3,636,581 |
Apr 04 2024 | 1.51 | 0.02 | 1.34% | 1.47 | 1.60 | 1.46 | 6,185,510 |
Apr 03 2024 | 1.49 | -0.09 | -5.70% | 1.59 | 1.59 | 1.43 | 8,603,017 |
Apr 02 2024 | 1.58 | -0.05 | -3.07% | 1.55 | 1.6099 | 1.47 | 8,108,007 |
Apr 01 2024 | 1.63 | -0.20 | -10.93% | 1.875 | 1.93 | 1.55 | 14,062,047 |
Mar 28 2024 | 1.83 | -0.41 | -18.30% | 2.47 | 2.48 | 1.77 | 60,954,083 |
Mar 27 2024 | 2.24 | 0.24 | 12.00% | 2.06 | 2.335 | 2.045 | 9,786,041 |
Mar 26 2024 | 2.00 | -0.21 | -9.50% | 2.20 | 2.221 | 1.91 | 10,217,476 |
Mar 25 2024 | 2.21 | 0.04 | 1.84% | 2.24 | 2.3299 | 2.1484 | 8,458,873 |
Mar 22 2024 | 2.17 | 0.13 | 6.37% | 2.07 | 2.24 | 2.02 | 7,859,019 |
Mar 21 2024 | 2.04 | 0.10 | 5.15% | 1.96 | 2.08 | 1.94 | 6,520,438 |
Mar 20 2024 | 1.94 | 0.11 | 6.01% | 1.87 | 1.94 | 1.78 | 5,182,290 |
Mar 19 2024 | 1.83 | -0.06 | -3.17% | 1.88 | 1.9368 | 1.7915 | 4,330,957 |