3.74
price up icon1.63%   0.06
pre-market  시장 영업 전:  3.74  
loading

Akebia Therapeutics Inc 주식 (AKBA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $3.75 $3.61 $0.145 3,089,113.0 +1.63%
2025-06-25 $3.79 $3.56 $0.23 3,765,868.0 +0.27%
2025-06-24 $3.87 $3.64 $0.2299 5,296,732.0 +0.82%
2025-06-23 $3.68 $3.48 $0.20 5,298,557.0 -1.09%
2025-06-20 $3.69 $3.52 $0.165 9,315,781.0 +3.37%
2025-06-18 $3.62 $3.48 $0.14 3,602,240.0 +1.71%
2025-06-17 $3.59 $3.46 $0.13 3,978,616.0 -2.23%
2025-06-16 $3.68 $3.54 $0.14 3,528,155.0 +0.56%
2025-06-13 $3.70 $3.51 $0.19 6,470,034.0 -2.47%
2025-06-12 $3.70 $3.49 $0.21 4,105,229.0 +2.24%
2025-06-11 $3.98 $3.56 $0.42 6,954,393.0 -8.93%
2025-06-10 $3.92 $3.48 $0.445 11,052,881.0 +2.35%
2025-06-09 $4.08 $3.83 $0.2458 8,073,204.0 -3.53%
2025-06-06 $4.00 $3.66 $0.34 8,173,809.0 +7.59%
2025-06-05 $3.73 $3.52 $0.2099 5,720,575.0 +1.37%
2025-06-04 $3.73 $3.42 $0.31 12,173,313.0 +6.43%
2025-06-03 $3.49 $3.22 $0.27 7,157,530.0 +5.23%
2025-06-02 $3.26 $2.97 $0.29 8,626,862.0 +7.26%
2025-05-30 $3.06 $2.97 $0.09 6,893,156.0 +0.66%
2025-05-29 $3.14 $2.90 $0.245 7,545,252.0 +4.51%
2025-05-28 $2.96 $2.87 $0.09 3,538,781.0 -1.37%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $4.08 $2.97 $1.11 119,472,005.0 +23.43%
2025-05 $3.14 $2.25 $0.89 101,391,007.0 +25.73%
2025-04 $2.48 $1.52 $0.96 84,404,534.0 +25.52%
2025-03 $2.89 $1.52 $1.37 119,343,052.0 +3.78%
2025-02 $2.21 $1.74 $0.475 37,953,794.0 -17.41%
2025-01 $2.41 $1.72 $0.695 49,059,450.0 +17.89%

Akebia Therapeutics Inc 주식 (AKBA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $2.17 $1.74 $0.43 41,632,666.0 -10.19%
2024-11 $2.13 $1.67 $0.46 48,462,975.0 +24.10%
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

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%
$14.30
price up icon 3.92%
$9.12
price up icon 2.59%
$126.71
price down icon 0.84%
$284.09
price down icon 0.66%
drug_manufacturers_specialty_generic RDY
$15.33
price down icon 1.10%
$16.56
price down icon 2.59%
자본화:     |  볼륨(24시간):