Akebia Therapeutics, Inc. AKBA
NASDAQ · United States · Health Technology
$0.8650-0.01 (-0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.87 | -0.69% | $0.89 | $0.89 | $0.84 | 7.11M |
| 2026-10-01 | $0.87 | -5.33% | $0.92 | $0.92 | $0.87 | 4.51M |
| 2026-09-30 | $0.92 | +3.84% | $0.89 | $0.93 | $0.87 | 10.83M |
| 2026-09-29 | $0.89 | -0.78% | $0.90 | $0.90 | $0.87 | 3.45M |
| 2026-09-28 | $0.89 | -0.33% | $0.89 | $0.90 | $0.88 | 3.40M |
| 2026-09-25 | $0.90 | -2.50% | $0.92 | $0.93 | $0.89 | 4.37M |
| 2026-09-24 | $0.92 | -1.50% | $0.92 | $0.95 | $0.91 | 3.73M |
| 2026-09-23 | $0.93 | -4.80% | $0.99 | $0.99 | $0.93 | 5.39M |
| 2026-09-22 | $0.98 | +4.37% | $0.95 | $1.00 | $0.94 | 5.11M |
| 2026-09-21 | $0.94 | +2.51% | $0.93 | $0.95 | $0.92 | 11.09M |
| 2026-09-18 | $0.92 | +2.23% | $0.89 | $0.93 | $0.88 | 7.37M |
| 2026-09-17 | $0.90 | -2.40% | $0.93 | $0.94 | $0.87 | 8.72M |
| 2026-09-16 | $0.92 | +1.66% | $0.91 | $0.94 | $0.89 | 7.50M |
| 2026-09-15 | $0.90 | -6.23% | $0.96 | $0.98 | $0.90 | 5.77M |
| 2026-09-14 | $0.96 | +1.16% | $0.95 | $1.02 | $0.90 | 8.83M |
| 2026-09-11 | $0.95 | +0.53% | $0.97 | $0.98 | $0.95 | 6.14M |
| 2026-09-10 | $0.95 | -0.73% | $0.95 | $0.97 | $0.93 | 4.92M |
| 2026-09-09 | $0.95 | -7.38% | $1.03 | $1.05 | $0.95 | 4.87M |
| 2026-09-08 | $1.03 | +5.64% | $0.96 | $1.03 | $0.95 | 3.06M |
| 2026-09-04 | $0.98 | -0.81% | $0.99 | $1.00 | $0.95 | 8.35M |
| 2026-09-03 | $0.98 | +0.31% | $1.00 | $1.00 | $0.96 | 7.46M |
| 2026-09-02 | $0.98 | +3.70% | $0.95 | $1.01 | $0.95 | 12.85M |
| 2026-09-01 | $0.94 | +2.83% | $0.91 | $0.95 | $0.91 | 12.45M |
| 2026-08-31 | $0.92 | +4.55% | $0.88 | $0.94 | $0.86 | 15.18M |
| 2026-08-28 | $0.88 | -6.49% | $0.94 | $0.94 | $0.87 | 10.19M |
| 2026-08-27 | $0.94 | +3.64% | $0.91 | $0.96 | $0.91 | 13.29M |
| 2026-08-26 | $0.91 | -5.32% | $0.96 | $0.96 | $0.88 | 14.03M |
| 2026-08-25 | $0.96 | +6.33% | $0.90 | $0.96 | $0.90 | 11.34M |
| 2026-08-24 | $0.90 | -0.66% | $0.91 | $0.91 | $0.87 | 8.13M |
| 2026-08-21 | $0.91 | -1.31% | $0.93 | $0.95 | $0.90 | 6.45M |
| 2026-08-20 | $0.92 | +3.84% | $0.88 | $0.93 | $0.87 | 13.72M |
| 2026-08-19 | $0.88 | +3.87% | $0.85 | $0.90 | $0.85 | 9.88M |
| 2026-08-18 | $0.85 | -0.93% | $0.86 | $0.86 | $0.84 | 1.96M |
| 2026-08-17 | $0.86 | -1.49% | $0.87 | $0.88 | $0.81 | 4.26M |
| 2026-08-14 | $0.87 | +0.34% | $0.87 | $0.89 | $0.86 | 2.09M |
| 2026-08-13 | $0.87 | -2.58% | $0.90 | $0.95 | $0.86 | 4.09M |
| 2026-08-12 | $0.89 | +3.00% | $0.87 | $0.91 | $0.87 | 4.56M |
| 2026-08-11 | $0.87 | +2.73% | $0.84 | $0.88 | $0.84 | 3.79M |
| 2026-08-10 | $0.84 | -7.25% | $0.90 | $0.91 | $0.84 | 8.49M |
| 2026-08-07 | $0.91 | -4.61% | $0.96 | $0.96 | $0.89 | 10.93M |
| 2026-08-06 | $0.95 | -26.05% | $0.90 | $1.01 | $0.85 | 17.69M |
| 2026-08-05 | $1.29 | -2.27% | $1.32 | $1.36 | $1.28 | 4.53M |
| 2026-08-04 | $1.32 | +0.76% | $1.31 | $1.35 | $1.31 | 2.70M |
| 2026-08-03 | $1.31 | -0.76% | $1.31 | $1.34 | $1.29 | 2.10M |
| 2026-07-31 | $1.32 | -2.22% | $1.34 | $1.35 | $1.29 | 2.06M |
| 2026-07-30 | $1.35 | +7.14% | $1.24 | $1.36 | $1.24 | 3.12M |
| 2026-07-29 | $1.26 | -0.79% | $1.26 | $1.28 | $1.24 | 1.96M |
| 2026-07-28 | $1.27 | -0.78% | $1.28 | $1.29 | $1.22 | 1.67M |
| 2026-07-27 | $1.28 | +4.92% | $1.24 | $1.30 | $1.24 | 1.86M |
| 2026-07-24 | $1.22 | 0.00% | $1.22 | $1.24 | $1.20 | 1.50M |
| 2026-07-23 | $1.22 | -3.17% | $1.23 | $1.25 | $1.19 | 1.63M |
| 2026-07-22 | $1.26 | -3.08% | $1.31 | $1.31 | $1.25 | 2.16M |
| 2026-07-21 | $1.30 | +1.56% | $1.27 | $1.33 | $1.27 | 1.78M |
| 2026-07-20 | $1.28 | -4.48% | $1.33 | $1.38 | $1.26 | 2.94M |
| 2026-07-17 | $1.34 | -4.29% | $1.37 | $1.40 | $1.34 | 2.53M |
| 2026-07-16 | $1.40 | +1.45% | $1.37 | $1.41 | $1.34 | 3.06M |
| 2026-07-15 | $1.38 | -1.43% | $1.39 | $1.40 | $1.36 | 1.71M |
| 2026-07-14 | $1.40 | +1.45% | $1.39 | $1.42 | $1.38 | 2.88M |
| 2026-07-13 | $1.38 | -1.43% | $1.37 | $1.39 | $1.34 | 3.39M |
| 2026-07-10 | $1.40 | -2.10% | $1.43 | $1.44 | $1.36 | 4.15M |
| 2026-07-09 | $1.43 | +0.70% | $1.41 | $1.46 | $1.36 | 4.54M |
| 2026-07-08 | $1.42 | +4.41% | $1.34 | $1.42 | $1.33 | 6.59M |
| 2026-07-07 | $1.36 | +4.62% | $1.30 | $1.39 | $1.29 | 5.86M |
| 2026-07-06 | $1.30 | +4.84% | $1.25 | $1.33 | $1.23 | 6.34M |
| 2026-07-02 | $1.24 | +2.48% | $1.22 | $1.24 | $1.16 | 4.20M |
| 2026-07-01 | $1.21 | +6.14% | $1.15 | $1.25 | $1.15 | 6.05M |
| 2026-06-30 | $1.14 | +2.70% | $1.28 | $1.29 | $1.11 | 6.94M |
| 2026-06-29 | $1.11 | -2.63% | $1.14 | $1.16 | $1.09 | 3.57M |
| 2026-06-26 | $1.14 | +9.62% | $1.04 | $1.14 | $1.03 | 11.58M |
| 2026-06-25 | $1.04 | -1.89% | $1.04 | $1.08 | $1.03 | 3.21M |
| 2026-06-24 | $1.06 | -3.64% | $1.10 | $1.13 | $1.05 | 3.98M |
| 2026-06-23 | $1.10 | +0.92% | $1.09 | $1.14 | $1.09 | 2.44M |
| 2026-06-22 | $1.09 | +1.87% | $1.08 | $1.14 | $1.07 | 5.08M |
| 2026-06-18 | $1.07 | +4.90% | $1.05 | $1.08 | $1.00 | 22.93M |
| 2026-06-17 | $1.02 | +3.66% | $0.99 | $1.05 | $0.98 | 3.95M |
| 2026-06-16 | $0.98 | +4.79% | $0.92 | $1.02 | $0.92 | 8.10M |
| 2026-06-15 | $0.94 | +1.51% | $0.93 | $0.94 | $0.90 | 5.54M |
| 2026-06-12 | $0.93 | +2.89% | $0.89 | $0.96 | $0.88 | 5.25M |
| 2026-06-11 | $0.90 | +2.98% | $0.86 | $0.93 | $0.84 | 16.70M |
| 2026-06-10 | $0.87 | -5.11% | $0.92 | $0.96 | $0.82 | 7.21M |
| 2026-06-09 | $0.92 | -1.71% | $0.95 | $0.96 | $0.90 | 2.08M |
| 2026-06-08 | $0.94 | +0.11% | $0.95 | $0.97 | $0.90 | 2.49M |
| 2026-06-05 | $0.94 | -3.61% | $0.96 | $0.99 | $0.93 | 1.85M |
| 2026-06-04 | $0.97 | 0.00% | $0.97 | $1.00 | $0.96 | 2.39M |
| 2026-06-03 | $0.97 | +3.63% | $0.94 | $0.97 | $0.92 | 4.55M |
| 2026-06-02 | $0.94 | -8.24% | $1.01 | $1.02 | $0.91 | 7.22M |
| 2026-06-01 | $1.02 | 0.00% | $1.03 | $1.04 | $1.00 | 2.76M |
| 2026-05-29 | $1.02 | -2.86% | $1.04 | $1.05 | $1.02 | 2.70M |
| 2026-05-28 | $1.05 | +1.94% | $1.04 | $1.07 | $1.01 | 2.95M |
| 2026-05-27 | $1.03 | -0.96% | $1.05 | $1.08 | $1.03 | 2.73M |