Akebia Therapeutics, Inc. (AKBA) NASDAQ
1.46
+0.06(+4.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.41 | 1.46 | 1.46 | 1.52 | 1.4 | 3.72M |
| March 12, 2026 | 1.4 | 1.4 | 1.4 | 1.42 | 1.34 | 3.29M |
| March 11, 2026 | 1.38 | 1.4 | 1.4 | 1.4 | 1.33 | 2.16M |
| March 10, 2026 | 1.36 | 1.38 | 1.38 | 1.39 | 1.33 | 2.52M |
| March 09, 2026 | 1.26 | 1.35 | 1.35 | 1.37 | 1.25 | 2.43M |
| March 06, 2026 | 1.23 | 1.27 | 1.27 | 1.28 | 1.21 | 2.46M |
| March 05, 2026 | 1.23 | 1.19 | 1.19 | 1.24 | 1.18 | 2.89M |
| March 04, 2026 | 1.23 | 1.25 | 1.25 | 1.28 | 1.22 | 1.75M |
| March 03, 2026 | 1.23 | 1.22 | 1.22 | 1.27 | 1.21 | 3.77M |
| March 02, 2026 | 1.27 | 1.26 | 1.26 | 1.3 | 1.24 | 3M |
| February 27, 2026 | 1.3 | 1.31 | 1.31 | 1.35 | 1.26 | 7M |
| February 26, 2026 | 1.47 | 1.32 | 1.32 | 1.51 | 1.26 | 5M |
| February 25, 2026 | 1.25 | 1.21 | 1.21 | 1.27 | 1.2 | 3.09M |
| February 24, 2026 | 1.21 | 1.24 | 1.24 | 1.27 | 1.19 | 2.49M |
| February 23, 2026 | 1.19 | 1.21 | 1.21 | 1.26 | 1.18 | 2.31M |
| February 20, 2026 | 1.18 | 1.18 | 0 | 1.19 | 1.14 | 2.54M |
| February 19, 2026 | 1.18 | 1.18 | 0 | 1.19 | 1.15 | 2.05M |
| February 18, 2026 | 1.19 | 1.18 | 0 | 1.22 | 1.17 | 1.82M |
| February 17, 2026 | 1.21 | 1.2 | 0 | 1.24 | 1.15 | 4.88M |
| February 13, 2026 | 1.35 | 1.21 | 0 | 1.37 | 1.2 | 6.04M |
| February 12, 2026 | 1.55 | 1.36 | 0 | 1.6 | 1.33 | 6.83M |
| February 11, 2026 | 1.53 | 1.55 | 0 | 1.56 | 1.45 | 4.5M |
| February 10, 2026 | 1.5 | 1.51 | 0 | 1.54 | 1.45 | 7.11M |
| February 09, 2026 | 1.37 | 1.5 | 0 | 1.51 | 1.33 | 3.89M |
| February 06, 2026 | 1.36 | 1.39 | 0 | 1.4 | 1.33 | 3.42M |
| February 05, 2026 | 1.36 | 1.38 | 0 | 1.39 | 1.35 | 3.27M |
| February 04, 2026 | 1.42 | 1.37 | 0 | 1.42 | 1.36 | 3M |
| February 03, 2026 | 1.39 | 1.41 | 0 | 1.44 | 1.37 | 2.36M |
| February 02, 2026 | 1.39 | 1.38 | 0 | 1.43 | 1.37 | 3.81M |
| January 30, 2026 | 1.47 | 1.41 | 0 | 1.48 | 1.4 | 2.31M |
| January 29, 2026 | 1.46 | 1.45 | 0 | 1.48 | 1.42 | 1.81M |
| January 28, 2026 | 1.52 | 1.45 | 0 | 1.53 | 1.44 | 2.41M |
| January 27, 2026 | 1.43 | 1.51 | 0 | 1.53 | 1.39 | 2.58M |
| January 26, 2026 | 1.36 | 1.43 | 0 | 1.45 | 1.36 | 3.26M |
| January 23, 2026 | 1.45 | 1.36 | 0 | 1.45 | 1.35 | 4.18M |
| January 22, 2026 | 1.36 | 1.44 | 0 | 1.45 | 1.36 | 2.37M |
| January 21, 2026 | 1.35 | 1.37 | 0 | 1.39 | 1.33 | 2.11M |
| January 20, 2026 | 1.32 | 1.34 | 0 | 1.36 | 1.3 | 2.46M |
| January 16, 2026 | 1.34 | 1.36 | 0 | 1.41 | 1.34 | 2.77M |
| January 15, 2026 | 1.38 | 1.34 | 0 | 1.39 | 1.33 | 2.48M |
| January 14, 2026 | 1.37 | 1.38 | 0 | 1.42 | 1.34 | 3.22M |
| January 13, 2026 | 1.41 | 1.38 | 0 | 1.41 | 1.31 | 4.54M |
| January 12, 2026 | 1.49 | 1.4 | 0 | 1.49 | 1.36 | 6.78M |
| January 09, 2026 | 1.5 | 1.52 | 0 | 1.54 | 1.48 | 2.65M |
| January 08, 2026 | 1.52 | 1.49 | 0 | 1.53 | 1.49 | 3.58M |
| January 07, 2026 | 1.48 | 1.53 | 0 | 1.57 | 1.48 | 2.7M |
| January 06, 2026 | 1.5 | 1.47 | 0 | 1.52 | 1.46 | 2.87M |
| January 05, 2026 | 1.54 | 1.51 | 0 | 1.57 | 1.5 | 2.16M |
| January 02, 2026 | 1.63 | 1.55 | 0 | 1.63 | 1.55 | 2.53M |
| December 31, 2025 | 1.6 | 1.61 | 0 | 1.63 | 1.59 | 2.27M |
| December 30, 2025 | 1.62 | 1.59 | 0 | 1.65 | 1.58 | 2.8M |
| December 29, 2025 | 1.65 | 1.62 | 0 | 1.66 | 1.61 | 3.28M |
| December 26, 2025 | 1.68 | 1.66 | 0 | 1.68 | 1.64 | 2.2M |
| December 24, 2025 | 1.65 | 1.7 | 0 | 1.71 | 1.64 | 1.51M |
| December 23, 2025 | 1.68 | 1.65 | 0 | 1.68 | 1.61 | 2.75M |
| December 22, 2025 | 1.65 | 1.66 | 0 | 1.73 | 1.64 | 2.83M |
| December 19, 2025 | 1.68 | 1.66 | 0 | 1.71 | 1.66 | 5.35M |
| December 18, 2025 | 1.63 | 1.67 | 0 | 1.73 | 1.62 | 3.42M |
| December 17, 2025 | 1.61 | 1.61 | 0 | 1.68 | 1.61 | 2.33M |
| December 16, 2025 | 1.61 | 1.62 | 0 | 1.67 | 1.6 | 2.53M |
