Akebia Ther (AKBA) Historical Stock Data

0.91 ↓0.03 (-3.19%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AKBA is up 0.13% a day on average. There have been 13 days where Akebia Ther closed green and 17 days where AKBA closed red.

DateOpenCloseChangeLowHighVolume
2024-06-210.940.91↓$0.03 (-3.54%)0.900.963.68M
2024-06-201.010.94↓$0.07 (-6.93%)0.941.024.69M
2024-06-181.041.01↓$0.03 (-2.88%)1.011.051.75M
2024-06-171.071.05↓$0.02 (-1.87%)1.031.112.01M
2024-06-141.121.07↓$0.05 (-4.46%)1.061.152.14M
2024-06-131.131.12↓$0.01 (-0.88%)1.101.202.57M
2024-06-121.141.16↑$0.02 (1.75%)1.121.192.21M
2024-06-111.081.11↑$0.03 (2.78%)1.081.131.14M
2024-06-101.061.09↑$0.03 (2.83%)1.061.121.36M
2024-06-071.061.06↑$0.00 (0.00%)1.051.101.25M
2024-06-061.101.07↓$0.03 (-2.73%)1.071.132.23M
2024-06-051.131.10↓$0.03 (-2.65%)1.091.131.36M
2024-06-041.141.13↓$0.01 (-0.88%)1.111.192.57M
2024-06-031.131.14↑$0.01 (0.88%)1.111.192.01M
2024-05-311.071.12↑$0.05 (4.67%)1.071.152.11M
2024-05-301.031.08↑$0.05 (4.85%)1.011.142.23M
2024-05-291.051.03↓$0.02 (-1.90%)1.001.063.39M
2024-05-281.111.07↓$0.04 (-3.60%)1.031.122.84M
2024-05-241.081.10↑$0.02 (1.85%)1.081.121.64M
2024-05-231.091.09↑$0.00 (0.00%)1.061.121.72M
2024-05-221.111.10↓$0.01 (-0.90%)1.101.151.79M
2024-05-211.141.13↓$0.01 (-0.88%)1.081.163.37M
2024-05-201.141.15↑$0.01 (0.88%)1.121.202.38M
2024-05-171.131.15↑$0.02 (1.77%)1.121.182.39M
2024-05-161.161.14↓$0.02 (-1.72%)1.131.203.47M
2024-05-151.221.18↓$0.04 (-3.28%)1.151.263.63M
2024-05-141.261.23↓$0.03 (-2.38%)1.201.272.22M
2024-05-131.211.29↑$0.08 (6.61%)1.191.302.41M
2024-05-101.251.21↓$0.04 (-3.20%)1.191.332.32M
2024-05-091.111.33↑$0.22 (19.82%)1.031.338.22M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$AKBA low volume

expect flat or negative close

0 Like Report
a

$AKBA It’s that TIME!! To Double down!

0 Like Report