Stockscreener 앱 받기
1.82
1.68%
0.03
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.83 | $1.75 | $0.08 | 1,435,134.0 | +1.68% |
| 2024-11-20 | $1.82 | $1.78 | $0.04 | 1,136,463.0 | -1.65% |
| 2024-11-19 | $1.82 | $1.76 | $0.06 | 1,185,405.0 | +1.11% |
| 2024-11-18 | $1.84 | $1.77 | $0.07 | 1,322,995.0 | +0.56% |
| 2024-11-15 | $1.87 | $1.76 | $0.11 | 2,492,171.0 | -3.76% |
| 2024-11-14 | $1.95 | $1.86 | $0.09 | 1,551,277.0 | -3.12% |
| 2024-11-13 | $1.98 | $1.89 | $0.0933 | 2,104,456.0 | -1.54% |
| 2024-11-12 | $2.00 | $1.88 | $0.12 | 2,280,477.0 | -2.01% |
| 2024-11-11 | $2.02 | $1.90 | $0.12 | 2,864,070.0 | +2.58% |
| 2024-11-08 | $1.95 | $1.78 | $0.165 | 2,774,409.0 | +4.02% |
| 2024-11-07 | $1.91 | $1.67 | $0.24 | 4,720,715.0 | -6.75% |
| 2024-11-06 | $2.01 | $1.85 | $0.16 | 4,488,142.0 | +7.53% |
| 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% |
Akebia Therapeutics Inc 주식 (AKBA) 연도별 가격 이력
이 심층 분석에서는 Akebia Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akebia Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.02 | $1.67 | $0.35 | 37,764,187.0 | +9.64% |
| 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% |
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.01%
0.30%
자본화:
|
볼륨(24시간):