Stockscreener 앱 받기
2.24
2.61%
-0.06
시간 외 거래:
2.20
-0.04
-1.79%
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $2.35 | $2.22 | $0.13 | 1,821,379.0 | -2.61% |
| 2025-01-30 | $2.35 | $2.29 | $0.06 | 1,094,237.0 | +0.00% |
| 2025-01-29 | $2.33 | $2.23 | $0.10 | 1,706,177.0 | +0.44% |
| 2025-01-28 | $2.35 | $2.24 | $0.11 | 1,807,989.0 | -0.43% |
| 2025-01-27 | $2.41 | $2.28 | $0.13 | 2,166,218.0 | -3.36% |
| 2025-01-24 | $2.40 | $2.36 | $0.045 | 1,609,636.0 | -0.42% |
| 2025-01-23 | $2.41 | $2.27 | $0.1389 | 2,547,031.0 | +0.00% |
| 2025-01-22 | $2.40 | $2.31 | $0.095 | 3,532,723.0 | +0.84% |
| 2025-01-21 | $2.37 | $2.07 | $0.30 | 5,613,212.0 | +14.49% |
| 2025-01-17 | $2.09 | $1.92 | $0.17 | 6,450,464.0 | +7.25% |
| 2025-01-16 | $1.95 | $1.90 | $0.05 | 1,378,872.0 | -0.52% |
| 2025-01-15 | $2.00 | $1.90 | $0.10 | 1,957,318.0 | +2.65% |
| 2025-01-14 | $1.92 | $1.86 | $0.06 | 2,168,408.0 | +1.07% |
| 2025-01-13 | $1.98 | $1.72 | $0.26 | 3,945,751.0 | +6.86% |
| 2025-01-10 | $1.78 | $1.73 | $0.05 | 2,248,250.0 | -2.23% |
| 2025-01-08 | $1.86 | $1.78 | $0.08 | 1,519,343.0 | -3.76% |
| 2025-01-07 | $1.91 | $1.84 | $0.065 | 1,960,503.0 | -0.53% |
| 2025-01-06 | $1.93 | $1.86 | $0.0688 | 1,770,603.0 | -2.60% |
| 2025-01-03 | $1.94 | $1.87 | $0.07 | 1,930,374.0 | +1.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $2.41 | $1.72 | $0.695 | 50,880,829.0 | +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% |
1.19%
0.06%
자본화:
|
볼륨(24시간):