Akebia Ther (AKBA) Historical Stock Data
1.39 ↑0.00 (0.00%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AKBA is down -1.29% a day on average. There have been 12 days where Akebia Ther closed green and 18 days where AKBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.79 | 1.94 | 4.34M |
| 2024-03-18 | 1.76 | 1.89 | ↑$0.13 (7.39%) | 1.70 | 2.05 | 9.67M |
| 2024-03-15 | 1.60 | 1.70 | ↑$0.10 (6.25%) | 1.52 | 1.82 | 13.53M |
| 2024-03-14 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.34 | 1.43 | 2.74M |
| 2024-03-13 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.41 | 1.50 | 2.06M |
| 2024-03-12 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.36 | 1.45 | 3.38M |
| 2024-03-11 | 1.52 | 1.44 | ↓$0.08 (-5.26%) | 1.43 | 1.55 | 3.17M |
| 2024-03-08 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.45 | 1.57 | 2.47M |
| 2024-03-07 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.46 | 1.56 | 2.20M |
Create an account or log in to view more rows.
$AKBA nothing drops
$AKBA lol who sold
$AKBA HOLDING LONG AND STRONG!!!
$AKBA Bears go home!
$AKBA my lotto for earnings
$AKBA overvalued
$AKBA all in
$AKBA bear trap
$AKBA is being added
$AKBA I blocked some bears and I liked it!