Stockscreener 앱 받기
3.97
7.59%
0.28
시간 외 거래:
4.00
0.03
+0.76%
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-27 | $2.98 | $2.86 | $0.115 | 3,959,041.0 | +2.10% |
| 2025-05-23 | $2.87 | $2.76 | $0.1099 | 3,112,247.0 | +1.06% |
| 2025-05-22 | $2.92 | $2.77 | $0.15 | 3,913,572.0 | +0.71% |
| 2025-05-21 | $2.94 | $2.80 | $0.14 | 4,796,854.0 | -3.77% |
| 2025-05-20 | $2.97 | $2.80 | $0.17 | 7,537,574.0 | +4.29% |
| 2025-05-19 | $2.83 | $2.58 | $0.245 | 6,733,174.0 | +7.28% |
| 2025-05-16 | $2.64 | $2.53 | $0.11 | 3,568,212.0 | +2.76% |
| 2025-05-15 | $2.56 | $2.43 | $0.135 | 3,592,984.0 | +3.67% |
| 2025-05-14 | $2.54 | $2.42 | $0.115 | 3,664,025.0 | -1.21% |
| 2025-05-13 | $2.50 | $2.35 | $0.15 | 3,181,058.0 | +2.06% |
| 2025-05-12 | $2.60 | $2.36 | $0.235 | 7,028,816.0 | -4.71% |
| 2025-05-09 | $2.77 | $2.54 | $0.23 | 5,723,201.0 | -2.67% |
| 2025-05-08 | $2.90 | $2.53 | $0.37 | 10,585,471.0 | +6.50% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $4.00 | $2.97 | $1.03 | 50,025,898.0 | +31.02% |
| 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% |
3.50%
자본화:
|
볼륨(24시간):