Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AKBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.44 | -0.04 | -2.70% | 1.52 | 1.52 | 1.41 | 1,136,065 |
| Jul 25 2024 | 1.48 | 0.01 | 0.68% | 1.48 | 1.52 | 1.41 | 2,280,986 |
| Jul 24 2024 | 1.47 | 0.01 | 0.68% | 1.43 | 1.5686 | 1.4243 | 2,828,916 |
| Jul 23 2024 | 1.46 | 0.09 | 6.18% | 1.35 | 1.46 | 1.34 | 2,355,091 |
| Jul 22 2024 | 1.375 | 0.02 | 1.85% | 1.36 | 1.38 | 1.30 | 971,259 |
| Jul 19 2024 | 1.35 | -0.01 | -0.74% | 1.345 | 1.37 | 1.30 | 1,818,891 |
| Jul 18 2024 | 1.36 | -0.05 | -3.55% | 1.39 | 1.4499 | 1.34 | 2,216,403 |
| Jul 17 2024 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 1.32 | 2,357,288 |
| Jul 16 2024 | 1.42 | 0.11 | 8.40% | 1.35 | 1.46 | 1.31 | 3,789,389 |
| Jul 15 2024 | 1.31 | 0.05 | 3.97% | 1.27 | 1.32 | 1.24 | 2,994,287 |
| Jul 12 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.34 | 1.17 | 5,177,233 |
| Jul 11 2024 | 1.27 | 0.19 | 17.59% | 1.15 | 1.27 | 1.08 | 5,030,114 |
| Jul 10 2024 | 1.08 | 0.10 | 10.52% | 0.985 | 1.08 | 0.9849 | 1,817,960 |
| Jul 09 2024 | 0.9772 | 0.0292 | 3.08% | 0.93 | 1.00 | 0.93 | 2,838,980 |
| Jul 08 2024 | 0.948 | 0.0123 | 1.31% | 0.95 | 0.9999 | 0.9228 | 2,355,494 |
| Jul 05 2024 | 0.9357 | -0.0108 | -1.14% | 0.94 | 0.9458 | 0.91 | 1,779,920 |
| Jul 03 2024 | 0.9465 | -0.0135 | -1.41% | 0.9669 | 0.969299 | 0.9334 | 1,366,606 |
| Jul 02 2024 | 0.96 | -0.0344 | -3.46% | 0.9798 | 0.9946 | 0.9203 | 3,296,140 |
| Jul 01 2024 | 0.9944 | -0.0256 | -2.51% | 1.03 | 1.05 | 0.9707 | 4,340,919 |
| Jun 28 2024 | 1.02 | 0.03 | 3.11% | 1.00 | 1.04 | 0.945 | 25,506,549 |
| Jun 27 2024 | 0.9892 | 0.0645 | 6.98% | 0.93 | 1.03 | 0.9129 | 7,756,873 |
| Jun 26 2024 | 0.9247 | 0.068 | 7.94% | 0.85 | 0.9349 | 0.80 | 5,988,672 |
| Jun 25 2024 | 0.8567 | -0.047 | -5.20% | 0.94 | 0.94 | 0.8511 | 3,807,428 |
| Jun 24 2024 | 0.9037 | -0.0063 | -0.69% | 0.9253 | 0.9399 | 0.883 | 4,005,588 |
| Jun 21 2024 | 0.91 | -0.03 | -3.19% | 0.9434 | 0.96 | 0.9025 | 3,683,483 |
| Jun 20 2024 | 0.94 | -0.07 | -6.93% | 1.01 | 1.015 | 0.9395 | 4,688,320 |
| Jun 18 2024 | 1.01 | -0.04 | -3.81% | 1.04 | 1.05 | 1.01 | 1,743,362 |
| Jun 17 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.11 | 1.03 | 2,012,969 |
| Jun 14 2024 | 1.07 | -0.05 | -4.46% | 1.12 | 1.15 | 1.06 | 2,141,910 |
| Jun 13 2024 | 1.12 | -0.04 | -3.45% | 1.13 | 1.195 | 1.10 | 2,572,669 |
| Jun 12 2024 | 1.16 | 0.05 | 4.50% | 1.14 | 1.185 | 1.12 | 2,082,945 |
| Jun 11 2024 | 1.11 | 0.02 | 1.83% | 1.08 | 1.13 | 1.08 | 1,110,090 |
| Jun 10 2024 | 1.09 | 0.03 | 2.83% | 1.06 | 1.12 | 1.055 | 1,359,582 |
| Jun 07 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.0976 | 1.05 | 1,231,424 |
| Jun 06 2024 | 1.07 | -0.03 | -2.73% | 1.10 | 1.13 | 1.07 | 2,221,133 |
| Jun 05 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.13 | 1.09 | 1,354,783 |
| Jun 04 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.1875 | 1.11 | 2,569,758 |
| Jun 03 2024 | 1.14 | 0.02 | 1.79% | 1.13 | 1.1851 | 1.11 | 2,008,056 |
| May 31 2024 | 1.12 | 0.04 | 3.70% | 1.07 | 1.15 | 1.07 | 2,113,460 |
| May 30 2024 | 1.08 | 0.05 | 4.85% | 1.03 | 1.14 | 1.01 | 2,226,220 |
| May 29 2024 | 1.03 | -0.04 | -3.74% | 1.05 | 1.0574 | 1.00 | 3,366,661 |
| May 28 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.12 | 1.03 | 2,836,128 |
| May 24 2024 | 1.10 | 0.01 | 0.92% | 1.08 | 1.12 | 1.08 | 1,640,484 |
| May 23 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.12 | 1.06 | 1,677,356 |
| May 22 2024 | 1.10 | -0.03 | -2.65% | 1.11 | 1.15 | 1.10 | 1,792,659 |
| May 21 2024 | 1.13 | -0.02 | -1.74% | 1.14 | 1.16 | 1.08 | 3,371,710 |
| May 20 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.20 | 1.12 | 2,381,320 |
| May 17 2024 | 1.15 | 0.01 | 0.88% | 1.13 | 1.18 | 1.12 | 2,389,352 |
| May 16 2024 | 1.14 | -0.04 | -3.39% | 1.16 | 1.20 | 1.13 | 3,444,279 |
| May 15 2024 | 1.18 | -0.05 | -4.07% | 1.22 | 1.26 | 1.145 | 3,624,780 |
| May 14 2024 | 1.23 | -0.06 | -4.65% | 1.26 | 1.268 | 1.20 | 2,210,016 |
| May 13 2024 | 1.29 | 0.08 | 6.61% | 1.21 | 1.30 | 1.19 | 2,412,220 |
| May 10 2024 | 1.21 | -0.12 | -9.02% | 1.25 | 1.33 | 1.19 | 2,315,703 |
| May 09 2024 | 1.33 | -0.06 | -4.32% | 1.11 | 1.33 | 1.03 | 8,223,163 |
| May 08 2024 | 1.39 | -0.01 | -0.71% | 1.39 | 1.41 | 1.33 | 2,833,515 |
| May 07 2024 | 1.40 | -0.09 | -6.04% | 1.51 | 1.56 | 1.38 | 4,083,940 |
| May 06 2024 | 1.49 | 0.12 | 8.76% | 1.41 | 1.50 | 1.40 | 2,334,626 |
| May 03 2024 | 1.37 | 0.07 | 5.38% | 1.34 | 1.42 | 1.32 | 3,110,433 |
| May 02 2024 | 1.30 | 0.06 | 4.84% | 1.26 | 1.31 | 1.215 | 2,499,010 |
| May 01 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.30 | 1.24 | 3,095,656 |
| Apr 30 2024 | 1.26 | -0.06 | -4.55% | 1.31 | 1.315 | 1.23 | 4,650,711 |
| Apr 29 2024 | 1.32 | -0.02 | -1.49% | 1.34 | 1.38 | 1.31 | 1,948,781 |
