Free Trial

Akebia Therapeutics (AKBA) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free AKBA Stock Alerts
$1.37
+0.07 (+5.38%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Akebia Therapeutics Stock Price Performance

5 Day
Performance
+8.73%
1 Month
Performance
-8.05%
3 Month
Performance
-16.97%
6 Month
Performance
+44.99%
Year-To-Date
Performance
+10.48%
1 Year
Performance
+25.69%
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 Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

AKBA Stock Chart for Sunday, May, 5, 2024

AKBA Chart by TradingView

Akebia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.30$1.37
+5.38%		$1.42$1.323.11 million shs$286.84 million
05/02/2024$1.24$1.30
+4.84%		$1.31$1.222.50 million shs$272.18 million
05/01/2024$1.26$1.24
-1.59%		$1.30$1.243.10 million shs$259.62 million
04/30/2024$1.32$1.26
-4.55%		$1.32$1.234.65 million shs$263.81 million
04/29/2024$1.34$1.32
-1.49%		$1.38$1.311.93 million shs$276.37 million
04/26/2024$1.33$1.34
+0.75%		$1.35$1.302.47 million shs$280.56 million
04/25/2024$1.37$1.33
-2.92%		$1.35$1.312.55 million shs$278.46 million
04/24/2024$1.37$1.37$1.40$1.351.51 million shs$286.84 million
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
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
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

Related Companies:
This page (NASDAQ:AKBA) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Charles Payne Demystifies Options
Unstoppable Prosperity
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits