Register for real-time alerts, custom portfolio, and market movers
AKBA 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 |
| Mar 18 2024 | 1.89 | 0.19 | 11.18% | 1.76 | 2.05 | 1.695 | 9,663,032 |
| Mar 15 2024 | 1.70 | 0.33 | 24.09% | 1.60 | 1.8199 | 1.52 | 13,600,754 |
| Mar 14 2024 | 1.37 | -0.04 | -2.84% | 1.43 | 1.43 | 1.34 | 2,700,365 |
| Mar 13 2024 | 1.41 | -0.01 | -0.70% | 1.45 | 1.50 | 1.405 | 2,061,491 |
| Mar 12 2024 | 1.42 | -0.02 | -1.39% | 1.45 | 1.45 | 1.36 | 3,351,457 |
| Mar 11 2024 | 1.44 | -0.03 | -2.04% | 1.52 | 1.55 | 1.43 | 3,161,670 |
| Mar 08 2024 | 1.47 | 0.01 | 0.68% | 1.49 | 1.57 | 1.45 | 2,469,059 |
| Mar 07 2024 | 1.46 | -0.03 | -2.01% | 1.50 | 1.56 | 1.46 | 2,196,680 |
| Mar 06 2024 | 1.49 | -0.11 | -6.88% | 1.64 | 1.64 | 1.46 | 3,943,648 |
| Mar 05 2024 | 1.60 | -0.02 | -1.23% | 1.60 | 1.6591 | 1.58 | 2,042,467 |
| Mar 04 2024 | 1.62 | -0.09 | -5.26% | 1.77 | 1.79 | 1.61 | 3,024,363 |
| Mar 01 2024 | 1.71 | 0.13 | 8.23% | 1.57 | 1.71 | 1.57 | 3,506,186 |
| Feb 29 2024 | 1.58 | 0.04 | 2.60% | 1.58 | 1.635 | 1.54 | 1,965,342 |
| Feb 28 2024 | 1.54 | -0.10 | -6.10% | 1.68 | 1.68 | 1.54 | 2,501,881 |
| Feb 27 2024 | 1.64 | 0.13 | 8.61% | 1.51 | 1.68 | 1.48 | 4,199,238 |
| Feb 26 2024 | 1.51 | 0.16 | 11.85% | 1.38 | 1.54 | 1.37 | 2,934,700 |
| Feb 23 2024 | 1.35 | -0.04 | -2.88% | 1.40 | 1.40 | 1.32 | 3,082,344 |
| Feb 22 2024 | 1.39 | -0.03 | -2.11% | 1.42 | 1.465 | 1.38 | 2,312,835 |
| Feb 21 2024 | 1.42 | -0.02 | -1.39% | 1.46 | 1.475 | 1.41 | 1,855,584 |
| Feb 20 2024 | 1.44 | -0.01 | -0.69% | 1.46 | 1.51 | 1.42 | 2,488,335 |
| Feb 16 2024 | 1.45 | -0.02 | -1.36% | 1.45 | 1.48 | 1.43 | 1,931,748 |
| Feb 15 2024 | 1.47 | -0.06 | -3.92% | 1.53 | 1.54 | 1.40 | 3,555,109 |
| Feb 14 2024 | 1.53 | 0.01 | 0.66% | 1.55 | 1.58 | 1.52 | 1,429,153 |
| Feb 13 2024 | 1.52 | -0.10 | -6.17% | 1.62 | 1.6338 | 1.50 | 2,112,386 |
| Feb 12 2024 | 1.62 | -0.02 | -1.22% | 1.62 | 1.67 | 1.61 | 1,896,442 |
| Feb 09 2024 | 1.64 | 0.01 | 0.61% | 1.64 | 1.68 | 1.62 | 1,329,625 |
| Feb 08 2024 | 1.63 | -0.02 | -1.21% | 1.64 | 1.685 | 1.62 | 1,438,070 |
| Feb 07 2024 | 1.65 | -0.03 | -1.79% | 1.70 | 1.70 | 1.625 | 1,178,138 |
| Feb 06 2024 | 1.68 | 0.04 | 2.44% | 1.63 | 1.73 | 1.63 | 1,277,167 |
| Feb 05 2024 | 1.64 | -0.01 | -0.61% | 1.65 | 1.69 | 1.59 | 1,006,286 |
| Feb 02 2024 | 1.65 | -0.06 | -3.51% | 1.71 | 1.71 | 1.62 | 1,368,056 |
| Feb 01 2024 | 1.71 | 0.03 | 1.79% | 1.70 | 1.74 | 1.64 | 1,976,557 |
| Jan 31 2024 | 1.68 | 0.04 | 2.44% | 1.65 | 1.78 | 1.59 | 1,964,068 |
| Jan 30 2024 | 1.64 | -0.15 | -8.38% | 1.80 | 1.81 | 1.5814 | 3,410,031 |
| Jan 29 2024 | 1.79 | 0.17 | 10.49% | 1.63 | 1.82 | 1.6001 | 3,277,181 |
| Jan 26 2024 | 1.62 | 0.12 | 8.00% | 1.48 | 1.64 | 1.48 | 2,121,363 |
| Jan 25 2024 | 1.50 | 0.03 | 2.04% | 1.48 | 1.52 | 1.47 | 864,978 |
| Jan 24 2024 | 1.47 | 0.07 | 5.00% | 1.41 | 1.54 | 1.41 | 1,915,715 |
| Jan 23 2024 | 1.40 | 0.01 | 0.72% | 1.40 | 1.445 | 1.38 | 1,512,577 |
| Jan 22 2024 | 1.39 | -0.01 | -0.71% | 1.41 | 1.43 | 1.39 | 1,785,298 |
