Akebia Ther (AKBA) Historical Stock Data

1.24 ↓0.02 (-1.59%)

As of May 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AKBA is down -1.27% a day on average. There have been 13 days where Akebia Ther closed green and 17 days where AKBA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	1.25	1.24	↓$0.01 (-0.80%)	1.24	1.30	3.10M
2024-04-30	1.31	1.26	↓$0.05 (-3.82%)	1.23	1.32	4.65M
2024-04-29	1.34	1.32	↓$0.02 (-1.49%)	1.31	1.38	1.97M
2024-04-26	1.32	1.34	↑$0.02 (1.52%)	1.29	1.35	2.48M
2024-04-25	1.35	1.33	↓$0.02 (-1.48%)	1.31	1.35	2.56M
2024-04-24	1.37	1.37	↑$0.00 (0.00%)	1.35	1.40	1.53M
2024-04-23	1.38	1.37	↓$0.01 (-0.72%)	1.35	1.41	2.09M
2024-04-22	1.37	1.36	↓$0.01 (-0.73%)	1.34	1.40	2.01M
2024-04-19	1.35	1.36	↑$0.01 (0.74%)	1.31	1.38	2.96M
2024-04-18	1.37	1.39	↑$0.02 (1.46%)	1.33	1.44	2.55M
2024-04-17	1.40	1.39	↓$0.01 (-0.71%)	1.36	1.42	2.94M
2024-04-16	1.38	1.40	↑$0.02 (1.45%)	1.32	1.43	4.13M
2024-04-15	1.42	1.39	↓$0.03 (-2.11%)	1.39	1.45	3.89M
2024-04-12	1.52	1.46	↓$0.06 (-3.95%)	1.42	1.54	4.11M
2024-04-11	1.55	1.53	↓$0.02 (-1.29%)	1.47	1.55	3.15M
2024-04-10	1.58	1.56	↓$0.02 (-1.27%)	1.52	1.62	5.43M
2024-04-09	1.50	1.54	↑$0.04 (2.67%)	1.47	1.56	3.57M
2024-04-08	1.48	1.53	↑$0.05 (3.38%)	1.42	1.54	3.75M
2024-04-05	1.51	1.49	↓$0.02 (-1.32%)	1.48	1.56	3.64M
2024-04-04	1.47	1.51	↑$0.04 (2.72%)	1.46	1.60	6.19M
2024-04-03	1.59	1.49	↓$0.10 (-6.29%)	1.43	1.59	8.63M
2024-04-02	1.55	1.58	↑$0.03 (1.94%)	1.47	1.61	8.12M
2024-04-01	1.88	1.63	↓$0.25 (-13.07%)	1.55	1.93	14.07M
2024-03-28	2.47	1.83	↓$0.64 (-25.91%)	1.77	2.48	61.03M
2024-03-27	2.06	2.24	↑$0.18 (8.74%)	2.05	2.34	10.19M
2024-03-26	2.20	2.00	↓$0.20 (-9.09%)	1.91	2.22	10.23M
2024-03-25	2.24	2.21	↓$0.03 (-1.34%)	2.15	2.33	8.56M
2024-03-22	2.07	2.17	↑$0.10 (4.83%)	2.02	2.24	7.87M
2024-03-21	1.96	2.04	↑$0.08 (4.08%)	1.94	2.08	6.53M
2024-03-20	1.87	1.94	↑$0.07 (3.74%)	1.78	1.94	5.21M