Stockscreener 앱 받기
2.895
1.58%
0.045
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $2.96 | $2.85 | $0.115 | 1,218,965.0 | +1.58% |
| 2025-10-08 | $3.02 | $2.83 | $0.19 | 2,573,081.0 | -3.39% |
| 2025-10-07 | $2.99 | $2.88 | $0.115 | 3,405,787.0 | -0.67% |
| 2025-10-06 | $3.01 | $2.81 | $0.20 | 4,206,628.0 | +4.95% |
| 2025-10-03 | $2.92 | $2.71 | $0.21 | 2,854,727.0 | +4.43% |
| 2025-10-02 | $2.77 | $2.66 | $0.105 | 2,625,792.0 | +1.12% |
| 2025-10-01 | $2.73 | $2.67 | $0.065 | 1,997,202.0 | -1.83% |
| 2025-09-30 | $2.75 | $2.66 | $0.09 | 2,531,793.0 | +0.74% |
| 2025-09-29 | $2.79 | $2.70 | $0.09 | 1,409,195.0 | -1.09% |
| 2025-09-26 | $2.74 | $2.67 | $0.065 | 1,835,284.0 | +1.11% |
| 2025-09-25 | $2.78 | $2.69 | $0.0899 | 2,623,810.0 | -2.17% |
| 2025-09-24 | $2.88 | $2.77 | $0.11 | 1,841,266.0 | -2.12% |
| 2025-09-23 | $2.90 | $2.78 | $0.12 | 2,200,635.0 | +1.43% |
| 2025-09-22 | $2.81 | $2.74 | $0.07 | 1,950,400.0 | -1.06% |
| 2025-09-19 | $2.98 | $2.81 | $0.17 | 11,780,752.0 | -4.73% |
| 2025-09-18 | $2.97 | $2.80 | $0.17 | 3,126,610.0 | +5.71% |
| 2025-09-17 | $2.88 | $2.80 | $0.08 | 2,435,256.0 | -1.06% |
| 2025-09-16 | $2.94 | $2.81 | $0.135 | 2,914,847.0 | -3.08% |
| 2025-09-15 | $3.02 | $2.92 | $0.10 | 2,483,049.0 | -1.02% |
| 2025-09-12 | $2.99 | $2.91 | $0.08 | 2,253,762.0 | -1.34% |
| 2025-09-11 | $2.99 | $2.93 | $0.06 | 2,403,620.0 | +2.05% |
| 2025-09-10 | $3.05 | $2.92 | $0.13 | 2,687,248.0 | -2.33% |
| 2025-09-09 | $3.14 | $2.96 | $0.1753 | 3,211,100.0 | -4.15% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.02 | $2.66 | $0.36 | 18,882,182.0 | +6.04% |
| 2025-09 | $3.22 | $2.66 | $0.56 | 72,767,625.0 | -13.06% |
| 2025-08 | $3.79 | $2.92 | $0.87 | 88,091,462.0 | -14.79% |
| 2025-07 | $4.08 | $3.47 | $0.6087 | 70,307,168.0 | +1.24% |
| 2025-06 | $4.08 | $2.97 | $1.11 | 127,705,302.0 | +20.13% |
| 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
| 월 | 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
| 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% |
0.47%
0.62%
자본화:
|
볼륨(24시간):