1.86
price up icon0.54%   0.01
after-market アフターアワーズ: 1.86
loading

Akebia Therapeutics Inc (AKBA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $1.86 $1.78 $0.08 2,488,185.0 +0.54%
2024-11-04 $1.85 $1.70 $0.15 3,387,065.0 +9.47%
2024-11-01 $1.75 $1.68 $0.07 2,098,089.0 +1.81%
2024-10-31 $1.72 $1.66 $0.06 2,101,097.0 -2.35%
2024-10-30 $1.74 $1.63 $0.11 2,648,608.0 -0.58%
2024-10-29 $1.72 $1.61 $0.11 2,625,246.0 +4.91%
2024-10-28 $1.66 $1.58 $0.0745 2,452,597.0 +2.52%
2024-10-25 $1.63 $1.57 $0.06 1,362,567.0 +0.63%
2024-10-24 $1.69 $1.56 $0.13 2,202,338.0 -0.63%
2024-10-23 $1.69 $1.54 $0.15 3,022,862.0 -3.05%
2024-10-22 $1.65 $1.39 $0.26 6,057,013.0 +19.71%
2024-10-21 $1.37 $1.33 $0.035 1,079,812.0 +2.24%
2024-10-18 $1.34 $1.30 $0.04 963,734.0 +0.75%
2024-10-17 $1.34 $1.31 $0.0275 795,597.0 +0.00%
2024-10-16 $1.33 $1.30 $0.03 744,424.0 +1.53%
2024-10-15 $1.34 $1.31 $0.03 1,026,129.0 -0.76%
2024-10-14 $1.34 $1.30 $0.035 1,032,203.0 +0.00%
2024-10-11 $1.32 $1.27 $0.05 1,312,213.0 +3.13%
2024-10-10 $1.29 $1.25 $0.035 739,526.0 +0.00%
2024-10-09 $1.31 $1.27 $0.0399 696,394.0 -3.03%
2024-10-08 $1.33 $1.29 $0.04 862,735.0 +0.00%

Akebia Therapeutics Inc (AKBA) 株の年ごとの株価履歴

この詳細な分析では、Akebia Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAKBA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Akebia Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のAkebia Therapeutics Inc (AKBA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $1.86 $1.68 $0.18 10,461,524.0 +12.05%
2024-10 $1.74 $1.24 $0.50 38,299,640.0 +25.76%
2024-09 $1.54 $1.27 $0.27 28,854,139.0 -14.84%
2024-08 $1.58 $1.07 $0.51 41,628,247.0 +12.32%
2024-07 $1.57 $0.91 $0.6586 56,728,363.0 +35.29%
2024-06 $1.20 $0.80 $0.395 77,545,549.0 -8.93%
2024-05 $1.56 $1.00 $0.56 63,072,529.0 -11.11%
2024-04 $1.93 $1.23 $0.70 93,068,116.0 -31.15%
2024-03 $2.48 $1.34 $1.14 163,594,353.0 +15.82%
2024-02 $1.74 $1.32 $0.42 41,706,623.0 -5.95%
2024-01 $1.82 $1.21 $0.61 47,281,427.0 +35.48%

2023年のAkebia Therapeutics Inc (AKBA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.31 $1.02 $0.2899 27,656,364.0 +16.98%
2023-11 $1.16 $0.8367 $0.3233 27,027,994.0 +20.45%
2023-10 $1.16 $0.7801 $0.3799 32,706,183.0 -22.81%
2023-09 $1.41 $1.10 $0.31 23,931,463.0 -17.99%
2023-08 $1.84 $1.12 $0.72 42,431,562.0 -16.77%
2023-07 $1.69 $0.821 $0.869 42,886,826.0 +82.51%
2023-06 $1.35 $0.90 $0.45 38,587,343.0 -12.02%
2023-05 $1.63 $0.821 $0.809 46,278,010.0 +14.47%
2023-04 $0.9488 $0.4901 $0.4587 21,444,854.0 +62.12%
2023-03 $1.08 $0.542 $0.538 38,819,198.0 -33.50%
2023-02 $1.20 $0.5701 $0.6299 65,200,805.0 +33.76%
2023-01 $0.77 $0.55 $0.22 32,177,003.0 +9.19%

2022年のAkebia Therapeutics Inc (AKBA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $0.5784 $0.2656 $0.3128 49,194,354.0 +113.31%
2022-11 $0.32 $0.2425 $0.0775 28,044,772.0 +6.29%
2022-10 $0.3599 $0.241 $0.1189 23,378,668.0 -19.51%
2022-09 $0.45 $0.3001 $0.1499 36,277,435.0 -13.20%
2022-08 $0.43 $0.3515 $0.0785 85,766,087.0 -6.83%
2022-07 $0.495 $0.376 $0.119 167,039,981.0 +10.73%
2022-06 $0.5139 $0.30 $0.2139 280,720,297.0 -4.54%
2022-05 $0.4547 $0.3001 $0.1546 192,710,009.0 -10.91%
2022-04 $0.7149 $0.3954 $0.3195 281,654,228.0 -42.16%
2022-03 $2.93 $0.672 $2.26 252,556,529.0 -66.76%
2022-02 $2.22 $1.71 $0.51 63,454,023.0 +8.54%
2022-01 $2.48 $1.77 $0.715 64,541,464.0 -11.95%
$12.67
price up icon 0.88%
$114.96
price down icon 0.42%
$89.24
price up icon 3.56%
$58.48
price down icon 0.36%
$121.53
price up icon 0.83%
$11.61
price up icon 1.40%
大文字化:     |  ボリューム (24 時間):