Canada markets close in 1 hour 21 minutes

Akebia Therapeutics, Inc. (AKBA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4450+0.0750 (+5.45%)
As of 02:39PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.41001.46001.40001.44501.44501,527,379
May 03, 2024------
May 02, 20241.26001.31001.21501.30001.30002,500,300
May 01, 20241.25001.30001.24001.24001.24003,111,100
Apr 30, 20241.31001.31501.23001.26001.26004,653,600
Apr 29, 20241.34001.38001.31001.32001.32001,974,300
Apr 26, 20241.32001.35001.29001.34001.34002,476,000
Apr 25, 20241.35001.35001.31001.33001.33002,561,100
Apr 24, 20241.37001.40001.35001.37001.37001,535,800
Apr 23, 20241.38001.41001.35001.37001.37002,108,800
Apr 22, 20241.37001.40001.34001.36001.36002,006,100
Apr 19, 20241.35001.38001.31001.36001.36002,940,100
Apr 18, 20241.37001.43501.33001.39001.39002,562,600
Apr 17, 20241.40001.42001.36001.39001.39002,944,300
Apr 16, 20241.38001.42501.32001.40001.40004,129,500
Apr 15, 20241.42001.45001.39001.39001.39003,897,700
Apr 12, 20241.52001.54001.42001.46001.46004,103,600
Apr 11, 20241.55001.55001.47001.53001.53003,154,700
Apr 10, 20241.58001.62001.52001.56001.56005,435,300
Apr 09, 20241.50001.56001.47001.54001.54003,604,400
Apr 08, 20241.48001.54001.42001.53001.53003,751,900
Apr 05, 20241.51001.56001.48001.49001.49003,631,500
Apr 04, 20241.47001.60001.46001.51001.51006,193,600
Apr 03, 20241.59001.59001.43001.49001.49008,637,000
Apr 02, 20241.55001.61001.47001.58001.58008,133,100
Apr 01, 20241.87501.93001.55001.63001.630014,082,300
Mar 28, 20242.47002.48001.77001.83001.830061,074,400
Mar 27, 20242.06002.33502.04502.24002.240010,580,800
Mar 26, 20242.20002.22101.91002.00002.000010,250,500
Mar 25, 20242.24002.33002.14802.21002.21008,573,000
Mar 22, 20242.07002.24002.02002.17002.17007,855,700
Mar 21, 20241.96002.08001.94002.04002.04006,558,700
Mar 20, 20241.87001.94001.78001.94001.94005,227,400
Mar 19, 20241.88001.93701.79201.83001.83004,344,200
Mar 18, 20241.76002.05001.69501.89001.89009,670,000
Mar 15, 20241.60001.82001.52001.70001.700013,530,200
Mar 14, 20241.43001.43001.34001.37001.37002,804,900
Mar 13, 20241.45001.50001.40501.41001.41002,066,000
Mar 12, 20241.45001.45001.36001.42001.42003,376,800
Mar 11, 20241.52001.55001.43001.44001.44003,167,300
Mar 08, 20241.49001.57001.45001.47001.47002,469,000
Mar 07, 20241.50001.56001.46001.46001.46002,199,700
Mar 06, 20241.64001.64001.46001.49001.49003,950,100
Mar 05, 20241.60001.65901.58001.60001.60002,042,500
Mar 04, 20241.77001.79001.61001.62001.62003,042,700
Mar 01, 20241.57001.71001.57001.71001.71003,505,600
Feb 29, 20241.58001.63501.54001.58001.58001,966,900
Feb 28, 20241.68001.68001.54001.54001.54002,506,300
Feb 27, 20241.51001.68001.48001.64001.64004,206,900
Feb 26, 20241.38001.54001.37001.51001.51002,936,900
Feb 23, 20241.40001.40001.32001.35001.35003,083,000
Feb 22, 20241.42001.46501.38001.39001.39002,313,200
Feb 21, 20241.46001.47501.41001.42001.42001,866,000
Feb 20, 20241.46001.51001.42001.44001.44002,490,600
Feb 16, 20241.45001.48001.43001.45001.45001,930,500
Feb 15, 20241.53001.54001.40001.47001.47003,557,000
Feb 14, 20241.55001.58001.52001.53001.53001,429,200
Feb 13, 20241.62001.63401.50001.52001.52002,112,400
Feb 12, 20241.62001.67001.61001.62001.62001,898,400
Feb 09, 20241.64001.68001.62001.64001.64001,329,700
Feb 08, 20241.64001.68501.62001.63001.63001,438,600
Feb 07, 20241.70001.70001.62501.65001.65001,182,100
Feb 06, 20241.63001.73001.63001.68001.68001,278,000
Feb 05, 20241.65001.69001.59001.65001.65001,007,900
Feb 02, 20241.71001.71001.62001.65001.65001,368,100
Feb 01, 20241.70001.74001.64001.71001.71002,003,600
Jan 31, 20241.65001.78001.59001.68001.68001,964,000
Jan 30, 20241.80001.81001.58101.64001.64003,410,300
Jan 29, 20241.63001.82001.60001.79001.79003,280,000
Jan 26, 20241.48001.64001.48001.62001.62002,121,300
Jan 25, 20241.48001.52001.47001.50001.5000872,600
Jan 24, 20241.41001.54001.41001.47001.47001,915,900
Jan 23, 20241.40001.44501.38001.40001.40001,512,700
Jan 22, 20241.41001.43001.39001.39001.39001,786,000
Jan 19, 20241.41001.42001.29001.40001.40002,831,400
Jan 18, 20241.43001.44001.35001.40001.40001,934,400
Jan 17, 20241.44001.48001.40001.42001.42002,260,600
Jan 16, 20241.55001.55901.40001.45001.45003,667,200
Jan 12, 20241.56001.60001.54001.55001.55001,157,600
Jan 11, 20241.56001.58001.51001.55001.55001,308,300
Jan 10, 20241.60001.60001.50001.58001.58002,009,200
Jan 09, 20241.59001.59001.52001.56001.56001,793,700
Jan 08, 20241.49001.58001.43001.57001.57002,537,100
Jan 05, 20241.53001.59501.45501.48001.48002,401,900
Jan 04, 20241.38001.52001.36001.52001.52004,494,400
Jan 03, 20241.29001.38001.27001.37001.37002,889,300
Jan 02, 20241.22001.30001.21001.27001.27001,300,900
Dec 29, 20231.30001.31001.22001.24001.24002,123,700
Dec 28, 20231.18001.31001.18001.28001.28003,844,900
Dec 27, 20231.21001.22001.16001.20001.20001,498,700
Dec 26, 20231.19001.24001.17501.19001.19001,168,400
Dec 22, 20231.22001.22101.16001.19001.19001,479,900
Dec 21, 20231.22001.24001.20001.20001.20001,579,300
Dec 20, 20231.20001.23001.17001.20001.20001,166,400
Dec 19, 20231.19001.21001.15001.19001.19001,458,500
Dec 18, 20231.16001.20001.14001.15001.15001,071,700
Dec 15, 20231.15001.15501.11001.15001.15001,347,500
Dec 14, 20231.14001.15901.10501.13001.13001,296,600
Dec 13, 20231.09001.13001.07201.11001.11001,044,500
Dec 12, 20231.11001.13001.05001.07001.0700816,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...