Free Trial

Akebia Therapeutics (AKBA) Stock Chart & Stock Price History

→ The 'Smart Money' Is Ready for May 1st Are You? (From Stansberry Research) (Ad)
Free AKBA Stock Alerts
$1.37
0.00 (0.00%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Akebia Therapeutics Stock Price Performance

5 Day
Performance
+0.74%
1 Month
Performance
-36.87%
3 Month
Performance
-6.80%
6 Month
Performance
+59.86%
Year-To-Date
Performance
+10.48%
1 Year
Performance
+104.26%
Receive AKBA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Akebia Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

AKBA Stock Chart for Thursday, April, 25, 2024

AKBA Chart by TradingView

Akebia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$1.36$1.37
+0.74%		$1.41$1.352.09 million shs$286.84 million
04/22/2024$1.36$1.36$1.40$1.341.99 million shs$284.74 million
04/19/2024$1.39$1.36
-2.16%		$1.38$1.312.95 million shs$284.74 million
04/18/2024$1.39$1.39$1.44$1.332.55 million shs$291.02 million
04/17/2024$1.40$1.39
-0.71%		$1.42$1.362.94 million shs$291.02 million
04/16/2024$1.39$1.40
+0.72%		$1.43$1.324.13 million shs$293.12 million
04/15/2024$1.46$1.39
-4.79%		$1.45$1.393.88 million shs$291.02 million
04/12/2024$1.53$1.46
-4.58%		$1.54$1.424.09 million shs$305.68 million
04/11/2024$1.56$1.53
-1.92%		$1.55$1.473.14 million shs$320.34 million
04/10/2024$1.54$1.56
+1.30%		$1.62$1.525.37 million shs$326.62 million
04/09/2024$1.53$1.54
+0.65%		$1.56$1.473.39 million shs$322.43 million
04/08/2024$1.49$1.53
+2.68%		$1.54$1.423.74 million shs$320.34 million
04/05/2024$1.51$1.49
-1.32%		$1.56$1.483.63 million shs$311.96 million
04/04/2024$1.49$1.51
+1.34%		$1.60$1.466.11 million shs$316.15 million
04/03/2024$1.58$1.49
-5.70%		$1.59$1.438.60 million shs$311.96 million
04/02/2024$1.63$1.58
-3.07%		$1.61$1.478.11 million shs$330.81 million
04/01/2024$1.83$1.63
-10.93%		$1.93$1.5514.05 million shs$341.27 million
03/29/2024$1.83$1.83$2.48$1.7761.07 million shs$383.15 million
03/28/2024$2.24$1.83
-18.30%		$2.47$1.7760.94 million shs$383.15 million
03/27/2024$2.00$2.24
+12.00%		$2.34$2.059.64 million shs$468.99 million
03/26/2024$2.21$2.00
-9.50%		$2.22$1.9110.18 million shs$418.74 million
03/25/2024$2.17$2.21
+1.84%		$2.33$2.158.42 million shs$462.71 million
03/22/2024$2.04$2.17
+6.37%		$2.24$2.027.84 million shs$454.33 million
03/21/2024$1.94$2.04
+5.15%		$2.08$1.956.51 million shs$427.12 million
03/20/2024$1.83$1.94
+6.01%		$1.94$1.785.18 million shs$406.18 million
03/19/2024$1.89$1.83
-3.17%		$1.94$1.804.33 million shs$383.15 million
03/18/2024$1.70$1.89
+11.18%		$2.05$1.709.65 million shs$375.88 million
03/15/2024$1.37$1.70
+24.09%		$1.82$1.5213.53 million shs$338.10 million
03/14/2024$1.41$1.37
-2.84%		$1.43$1.342.51 million shs$272.47 million
03/13/2024$1.42$1.41
-0.70%		$1.50$1.412.05 million shs$280.42 million
03/12/2024$1.44$1.42
-1.39%		$1.45$1.363.35 million shs$282.41 million
03/11/2024$1.47$1.44
-2.04%		$1.55$1.433.16 million shs$286.38 million
03/08/2024$1.46$1.47
+0.68%		$1.57$1.452.47 million shs$292.35 million
03/07/2024$1.49$1.46
-2.01%		$1.56$1.462.19 million shs$290.37 million
03/06/2024$1.60$1.49
-6.88%		$1.64$1.463.94 million shs$296.32 million
03/05/2024$1.62$1.60
-1.23%		$1.66$1.582.04 million shs$318.21 million
03/04/2024$1.71$1.62
-5.26%		$1.79$1.613.02 million shs$322.19 million
03/01/2024$1.58$1.71
+8.23%		$1.71$1.573.51 million shs$340.09 million
02/29/2024$1.54$1.58
+2.60%		$1.63$1.541.97 million shs$314.23 million
02/28/2024$1.64$1.54
-6.10%		$1.68$1.542.50 million shs$306.28 million
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
02/27/2024$1.51$1.64
+8.61%		$1.68$1.484.20 million shs$326.16 million
02/26/2024$1.35$1.51
+11.85%		$1.54$1.372.93 million shs$300.31 million
02/23/2024$1.39$1.35
-2.88%		$1.40$1.323.04 million shs$268.49 million
02/22/2024$1.42$1.39
-2.11%		$1.47$1.382.31 million shs$276.44 million
02/21/2024$1.44$1.42
-1.39%		$1.48$1.411.85 million shs$282.40 million
02/20/2024$1.45$1.44
-0.69%		$1.51$1.422.49 million shs$286.39 million
02/19/2024$1.45$1.45$1.48$1.431.94 million shs$288.38 million
02/16/2024$1.47$1.45
-1.36%		$1.48$1.431.92 million shs$288.37 million
02/15/2024$1.53$1.47
-3.92%		$1.54$1.403.53 million shs$292.35 million
02/14/2024$1.52$1.53
+0.66%		$1.58$1.521.43 million shs$304.29 million
02/13/2024$1.62$1.52
-6.17%		$1.63$1.502.11 million shs$302.30 million
02/12/2024$1.64$1.62
-1.22%		$1.67$1.611.90 million shs$322.19 million
02/09/2024$1.63$1.64
+0.61%		$1.68$1.621.32 million shs$326.16 million
02/08/2024$1.65$1.63
-1.21%		$1.69$1.621.44 million shs$324.17 million
02/07/2024$1.68$1.65
-1.79%		$1.70$1.631.18 million shs$328.15 million
02/06/2024$1.65$1.68
+1.82%		$1.73$1.631.27 million shs$334.11 million
02/05/2024$1.65$1.65$1.69$1.591.00 million shs$328.15 million
02/02/2024$1.71$1.65
-3.51%		$1.71$1.621.34 million shs$310.84 million
02/01/2024$1.68$1.71
+1.79%		$1.74$1.641.97 million shs$322.15 million
01/31/2024$1.64$1.68
+2.44%		$1.78$1.591.96 million shs$316.50 million
01/30/2024$1.79$1.64
-8.38%		$1.81$1.583.41 million shs$308.96 million
01/29/2024$1.62$1.79
+10.49%		$1.82$1.603.28 million shs$337.22 million
01/26/2024$1.50$1.62
+8.00%		$1.64$1.482.12 million shs$305.19 million
01/25/2024$1.47$1.50
+2.04%		$1.52$1.47864,978 shs$282.59 million
01/24/2024$1.40$1.47
+5.00%		$1.54$1.411.91 million shs$276.93 million
01/23/2024$1.39$1.40
+0.72%		$1.45$1.381.51 million shs$263.75 million

Related Companies:
This page (NASDAQ:AKBA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry