Akebia Ther (AKBA) Historical Stock Data
1.44 ↓0.04 (-2.70%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AKBA is up 0.52% a day on average. There have been 14 days where Akebia Ther closed green and 16 days where AKBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.52 | 1.44 | ↓$0.08 (-5.26%) | 1.41 | 1.52 | 1.14M |
| 2024-07-25 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.41 | 1.52 | 2.33M |
| 2024-07-24 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.42 | 1.57 | 3.01M |
| 2024-07-23 | 1.35 | 1.46 | ↑$0.11 (8.15%) | 1.34 | 1.46 | 2.36M |
| 2024-07-22 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.30 | 1.39 | 2M |
| 2024-07-19 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.30 | 1.37 | 1.88M |
| 2024-07-18 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.34 | 1.45 | 2.22M |
| 2024-07-17 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.32 | 1.43 | 2.39M |
| 2024-07-16 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.31 | 1.46 | 3.79M |
| 2024-07-15 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.24 | 1.32 | 3M |
| 2024-07-12 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.17 | 1.34 | 5.18M |
| 2024-07-11 | 1.15 | 1.27 | ↑$0.12 (10.43%) | 1.08 | 1.27 | 5.10M |
| 2024-07-10 | 0.99 | 1.08 | ↑$0.10 (9.64%) | 0.98 | 1.08 | 1.82M |
| 2024-07-09 | 0.93 | 0.98 | ↑$0.05 (5.08%) | 0.93 | 1.00 | 2.84M |
| 2024-07-08 | 0.95 | 0.95 | ↓$0.00 (-0.21%) | 0.92 | 1.00 | 2.36M |
| 2024-07-05 | 0.94 | 0.94 | ↓$0.00 (-0.46%) | 0.91 | 0.95 | 1.78M |
| 2024-07-03 | 0.97 | 0.95 | ↓$0.02 (-2.11%) | 0.93 | 0.97 | 1.37M |
| 2024-07-02 | 0.98 | 0.96 | ↓$0.02 (-2.02%) | 0.92 | 0.99 | 3.30M |
| 2024-07-01 | 1.03 | 0.99 | ↓$0.04 (-3.46%) | 0.97 | 1.05 | 4.35M |
| 2024-06-28 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.95 | 1.04 | 25.51M |
| 2024-06-27 | 0.93 | 0.99 | ↑$0.06 (6.37%) | 0.91 | 1.03 | 7.76M |
| 2024-06-26 | 0.85 | 0.92 | ↑$0.07 (8.79%) | 0.80 | 0.93 | 5.99M |
| 2024-06-25 | 0.94 | 0.86 | ↓$0.08 (-8.86%) | 0.85 | 0.94 | 3.81M |
| 2024-06-24 | 0.93 | 0.90 | ↓$0.02 (-2.33%) | 0.88 | 0.94 | 4.01M |
| 2024-06-21 | 0.94 | 0.91 | ↓$0.03 (-3.54%) | 0.90 | 0.96 | 3.68M |
| 2024-06-20 | 1.01 | 0.94 | ↓$0.07 (-6.93%) | 0.94 | 1.02 | 4.69M |
| 2024-06-18 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.01 | 1.05 | 1.75M |
| 2024-06-17 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.03 | 1.11 | 2.01M |
| 2024-06-14 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.06 | 1.15 | 2.14M |
| 2024-06-13 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.10 | 1.20 | 2.57M |
Create an account or log in to view more rows.
$AKBA ugh oh
we heatin back up
$AKBA already bouncing back.
$AKBA low volume
expect flat or negative close
$AKBA It’s that TIME!! To Double down!
$AKBA finally a pullback
$AKBA Market is down
No worries
$AKBA nothing drops
$AKBA lol who sold
$AKBA HOLDING LONG AND STRONG!!!
$AKBA Bears go home!