Akebia Ther (AKBA) Historical Stock Data

0.29 ↑0.00 (0.76%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, AKBA is up 0.72% a day on average. There have been 15 days where Akebia Ther closed green and 15 days where AKBA closed red.

DateOpenCloseChangeLowHighVolume
2022-12-050.280.29↑$0.01 (3.95%)0.280.302.18M
2022-12-020.300.29↓$0.01 (-2.39%)0.280.301.82M
2022-12-010.270.29↑$0.02 (8.23%)0.270.301.29M
2022-11-300.250.27↑$0.02 (8.20%)0.250.282.24M
2022-11-290.250.25↓$0.00 (-1.85%)0.240.260.99M
2022-11-280.260.25↓$0.01 (-3.50%)0.250.260.94M
2022-11-250.260.26↓$0.00 (-1.04%)0.250.26768.38K
2022-11-230.260.26↑$0.00 (0.65%)0.260.27717.84K
2022-11-220.260.26↑$0.00 (0.00%)0.250.271.34M
2022-11-210.260.26↓$0.00 (-0.97%)0.250.261.05M
2022-11-180.250.26↑$0.01 (3.55%)0.250.261.13M
2022-11-170.260.25↓$0.01 (-2.61%)0.240.272.93M
2022-11-160.270.25↓$0.02 (-6.63%)0.250.271.19M
2022-11-150.260.26↓$0.01 (-2.10%)0.250.281.41M
2022-11-140.280.26↓$0.02 (-6.39%)0.260.281.43M
2022-11-110.280.28↓$0.00 (-0.11%)0.260.291.39M
2022-11-100.250.27↑$0.02 (9.68%)0.250.280.98M
2022-11-090.260.26↓$0.00 (-1.81%)0.250.27857.78K
2022-11-080.290.27↓$0.01 (-4.32%)0.260.29755.67K
2022-11-070.270.29↑$0.02 (6.30%)0.250.29825.72K
2022-11-040.260.27↑$0.01 (4.27%)0.260.281.66M
2022-11-030.260.29↑$0.03 (11.54%)0.260.323.31M
2022-11-020.260.27↑$0.00 (0.80%)0.260.28710.69K
2022-11-010.260.27↑$0.01 (3.95%)0.260.27894.25K
2022-10-310.270.25↓$0.01 (-5.07%)0.250.270.96M
2022-10-280.280.26↓$0.02 (-6.51%)0.260.291.21M
2022-10-270.270.27↑$0.00 (0.56%)0.260.281.02M
2022-10-260.260.27↑$0.01 (2.69%)0.260.280.97M
2022-10-250.250.27↑$0.02 (7.04%)0.250.27665.77K
2022-10-240.270.25↓$0.01 (-4.64%)0.240.271.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$AKBA this is my only green stonk!

I really like this stonk.

0 Like Report
Clean_Teoth

$AKBA why is there no volume? Is that suspicious?

0 Like Report
SayMyName

$AKBA The best investment you can make is an investment in yourself or another person

0 Like Report