Akebia Ther (AKBA) Historical Stock Data
2.07 ↑0.01 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKBA is up 1.77% a day on average. There have been 18 days where Akebia Ther closed green and 12 days where AKBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 2.02 | 2.07 | ↑$0.05 (2.48%) | 2.01 | 2.16 | 2.67M |
| 2025-04-17 | 1.90 | 2.06 | ↑$0.16 (8.42%) | 1.90 | 2.13 | 4.59M |
| 2025-04-16 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.86 | 1.94 | 3.76M |
| 2025-04-15 | 1.83 | 1.89 | ↑$0.06 (3.28%) | 1.82 | 1.92 | 4.95M |
| 2025-04-14 | 1.71 | 1.83 | ↑$0.12 (7.02%) | 1.66 | 1.86 | 5.19M |
| 2025-04-11 | 1.55 | 1.65 | ↑$0.10 (6.45%) | 1.54 | 1.68 | 4.79M |
| 2025-04-10 | 1.67 | 1.55 | ↓$0.12 (-7.19%) | 1.52 | 1.71 | 7.33M |
| 2025-04-09 | 1.64 | 1.70 | ↑$0.06 (3.66%) | 1.53 | 1.75 | 7.73M |
| 2025-04-08 | 1.85 | 1.68 | ↓$0.17 (-9.19%) | 1.65 | 1.86 | 3.85M |
| 2025-04-07 | 1.67 | 1.77 | ↑$0.10 (5.99%) | 1.63 | 1.82 | 4.22M |
| 2025-04-04 | 1.83 | 1.77 | ↓$0.06 (-3.28%) | 1.71 | 1.85 | 6.51M |
| 2025-04-03 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.85 | 1.92 | 3.10M |
| 2025-04-02 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.89 | 1.95 | 3.22M |
| 2025-04-01 | 1.99 | 1.91 | ↓$0.08 (-4.02%) | 1.90 | 1.99 | 4.72M |
| 2025-03-31 | 1.89 | 1.92 | ↑$0.03 (1.59%) | 1.83 | 1.94 | 3.60M |
| 2025-03-28 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.88 | 1.94 | 3.58M |
| 2025-03-27 | 1.91 | 1.93 | ↑$0.02 (1.05%) | 1.90 | 1.95 | 2.01M |
| 2025-03-26 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.89 | 1.98 | 4.39M |
| 2025-03-25 | 2.02 | 1.95 | ↓$0.07 (-3.47%) | 1.90 | 2.03 | 6.92M |
| 2025-03-24 | 2.19 | 2.04 | ↓$0.15 (-6.85%) | 2.00 | 2.22 | 6.16M |
| 2025-03-21 | 2.02 | 2.13 | ↑$0.12 (5.71%) | 2.01 | 2.14 | 8.65M |
| 2025-03-20 | 2.26 | 2.04 | ↓$0.22 (-9.73%) | 1.95 | 2.35 | 26.55M |
| 2025-03-19 | 2.53 | 2.84 | ↑$0.31 (12.25%) | 2.52 | 2.89 | 8.11M |
| 2025-03-18 | 2.38 | 2.55 | ↑$0.17 (7.14%) | 2.33 | 2.58 | 4.97M |
| 2025-03-17 | 2.25 | 2.40 | ↑$0.15 (6.67%) | 2.18 | 2.40 | 4.62M |
| 2025-03-14 | 1.77 | 2.26 | ↑$0.49 (27.68%) | 1.76 | 2.29 | 13.24M |
| 2025-03-13 | 1.80 | 1.69 | ↓$0.11 (-6.11%) | 1.53 | 1.84 | 9.61M |
| 2025-03-12 | 1.97 | 1.93 | ↓$0.04 (-2.03%) | 1.91 | 1.99 | 3.48M |
| 2025-03-11 | 1.83 | 1.93 | ↑$0.10 (5.46%) | 1.82 | 1.94 | 3.10M |
| 2025-03-10 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.84 | 1.91 | 2.61M |
Create an account or log in to view more rows.
$AKBA what happen
$AKBA Rug pull soon?
$AKBA is anyone really buying this shit
$AKBA why is this not moving lol
$AKBA already bouncing back.
$AKBA headed back to all time highs shortly
$AKBA Who else bought the dip on Friday?
$AKBA we need more volume
$AKBA ugh oh
we heatin back up
$AKBA already bouncing back.