ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AKBA Akebia Therapeutics Inc

1.41
0.02 (1.44%)
Feb 23 2024 - Closed
Delayed by 15 minutes

AKBA Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 1.545 1.62 1.50 1,799,325
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
Jan 19 2024 1.40 0.00 0.00% 1.41 1.42 1.29 2,831,619
Jan 18 2024 1.40 -0.02 -1.41% 1.43 1.44 1.35 1,934,040
Jan 17 2024 1.42 -0.03 -2.07% 1.44 1.48 1.40 2,260,566
Jan 16 2024 1.45 -0.10 -6.45% 1.55 1.5592 1.40 3,661,988
Jan 12 2024 1.55 0.00 0.00% 1.56 1.60 1.54 1,157,706
Jan 11 2024 1.55 -0.03 -1.90% 1.56 1.58 1.51 1,307,443
Jan 10 2024 1.58 0.02 1.28% 1.60 1.60 1.50 2,002,507
Jan 09 2024 1.56 -0.01 -0.64% 1.59 1.59 1.52 1,792,295
Jan 08 2024 1.57 0.09 6.08% 1.49 1.58 1.43 2,534,643
Jan 05 2024 1.48 -0.04 -2.63% 1.53 1.595 1.455 2,406,882
Jan 04 2024 1.52 0.15 10.95% 1.38 1.52 1.36 4,478,556
Jan 03 2024 1.37 0.10 7.87% 1.29 1.38 1.27 2,882,441
Jan 02 2024 1.27 0.03 2.42% 1.22 1.30 1.21 1,294,938
Dec 29 2023 1.24 -0.04 -3.13% 1.30 1.31 1.22 2,123,770
Dec 28 2023 1.28 0.08 6.67% 1.18 1.31 1.18 3,843,566
Dec 27 2023 1.20 0.00 0.42% 1.21 1.22 1.16 1,473,603
Dec 26 2023 1.195 0.01 0.42% 1.19 1.24 1.175 1,163,251
Dec 22 2023 1.19 -0.02 -1.65% 1.22 1.2211 1.16 1,480,425
Dec 21 2023 1.21 0.01 0.83% 1.22 1.24 1.20 1,579,341
Dec 20 2023 1.20 0.01 0.84% 1.20 1.23 1.17 1,165,018
Dec 19 2023 1.19 0.03 2.59% 1.19 1.21 1.15 1,458,543
Dec 18 2023 1.16 0.01 0.87% 1.16 1.20 1.14 1,066,213
Dec 15 2023 1.15 0.02 1.77% 1.15 1.155 1.11 1,347,627
Dec 14 2023 1.13 0.02 1.80% 1.14 1.1592 1.105 1,295,473
Dec 13 2023 1.11 0.04 3.74% 1.09 1.13 1.0715 1,036,570
Dec 12 2023 1.07 -0.04 -3.60% 1.11 1.13 1.05 812,796
Dec 11 2023 1.11 -0.02 -1.77% 1.11 1.15 1.10 779,304
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 6.00% 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

Your Recent History

Delayed Upgrade Clock