Stockscreener 앱 받기
0.984
4.83%
0.0453
시간 외 거래:
.98
-0.004
-0.41%
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $1.02 | $0.9202 | $0.0998 | 8,095,544.0 | +4.83% |
| 2026-06-15 | $0.9423 | $0.90 | $0.0423 | 5,528,315.0 | +1.54% |
| 2026-06-12 | $0.9591 | $0.8838 | $0.0753 | 5,243,483.0 | +2.79% |
| 2026-06-11 | $0.9259 | $0.8396 | $0.0863 | 16,686,613.0 | +3.04% |
| 2026-06-10 | $0.9589 | $0.8227 | $0.1362 | 7,206,751.0 | -5.12% |
| 2026-06-09 | $0.9598 | $0.9028 | $0.057 | 2,070,603.0 | -1.67% |
| 2026-06-08 | $0.97 | $0.90 | $0.07 | 2,487,542.0 | +0.03% |
| 2026-06-05 | $0.9868 | $0.9288 | $0.058 | 1,847,615.0 | -3.61% |
| 2026-06-04 | $0.9999 | $0.9601 | $0.0398 | 2,389,729.0 | +0.06% |
| 2026-06-03 | $0.9698 | $0.92 | $0.0498 | 4,544,976.0 | +3.56% |
| 2026-06-02 | $1.02 | $0.9102 | $0.1088 | 7,208,461.0 | -8.20% |
| 2026-06-01 | $1.04 | $1.00 | $0.045 | 2,751,433.0 | +0.00% |
| 2026-05-29 | $1.05 | $1.02 | $0.035 | 2,701,398.0 | -2.86% |
| 2026-05-28 | $1.07 | $1.01 | $0.0563 | 2,953,976.0 | +1.94% |
| 2026-05-27 | $1.08 | $1.03 | $0.05 | 2,711,593.0 | -0.96% |
| 2026-05-26 | $1.08 | $1.02 | $0.061 | 2,980,859.0 | +1.96% |
| 2026-05-22 | $1.05 | $1.00 | $0.05 | 2,321,235.0 | +0.00% |
| 2026-05-21 | $1.07 | $0.99 | $0.08 | 5,542,546.0 | +0.99% |
| 2026-05-20 | $1.02 | $0.8953 | $0.1247 | 18,716,298.0 | +12.84% |
| 2026-05-19 | $1.01 | $0.875 | $0.135 | 15,443,063.0 | -11.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $1.04 | $0.8227 | $0.2223 | 74,156,609.0 | -3.53% |
| 2026-05 | $1.54 | $0.875 | $0.665 | 110,760,331.0 | -26.09% |
| 2026-04 | $1.59 | $1.30 | $0.295 | 47,069,568.0 | -0.72% |
| 2026-03 | $1.56 | $1.18 | $0.38 | 61,901,055.0 | +6.11% |
| 2026-02 | $1.60 | $1.14 | $0.46 | 75,056,902.0 | -7.09% |
| 2026-01 | $1.63 | $1.30 | $0.33 | 59,520,288.0 | -12.42% |
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.73 | $1.45 | $0.285 | 65,539,323.0 | +0.63% |
| 2025-11 | $2.22 | $1.49 | $0.73 | 96,018,421.0 | -28.51% |
| 2025-10 | $3.20 | $2.06 | $1.14 | 94,804,112.0 | -19.05% |
| 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% |
2.11%
자본화:
|
볼륨(24시간):