Get the Stockscreener App
1.37
5.38%
+0.07
Pre-market:
1.41
0.04
+2.92%
Akebia Therapeutics Inc. Stock (AKBA) Price History
The historical daily chart and data for Akebia Therapeutics Inc. stock (AKBA), show that the latest closing stock price as of May 03, 2024, is $1.37.
- Akebia Therapeutics Inc. all-time high stock price is $31.00, occurred on June 20, 2014.
- The lowest Akebia Therapeutics Inc. stock price recorded was $0.241 on October 24, 2022. Since then, Akebia Therapeutics Inc.'s stock price has risen over 468.46% to $1.37 now.
- The 52-week high stock price for AKBA is $2.48, representing a 81.02% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for AKBA is $0.7801, indicating a -43.06% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Akebia Therapeutics Inc. (AKBA) stock in the beginning of 2023 was $2.45. The stock closed the year at $0.577, a loss of over -76.45% for the year.
The table below shows more information about AKBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $1.42 | $1.32 | $0.10 | 3,109,338.0 | +5.38% |
| May 02, 2024 | $1.31 | $1.22 | $0.095 | 2,491,188.0 | +4.84% |
| May 01, 2024 | $1.30 | $1.24 | $0.06 | 3,094,604.0 | -1.59% |
| Apr 30, 2024 | $1.31 | $1.23 | $0.085 | 4,639,328.0 | -4.55% |
| Apr 29, 2024 | $1.38 | $1.31 | $0.07 | 1,821,285.0 | -1.49% |
| Apr 26, 2024 | $1.35 | $1.29 | $0.06 | 2,451,626.0 | +0.75% |
| Apr 25, 2024 | $1.35 | $1.31 | $0.04 | 2,546,990.0 | -2.92% |
| Apr 24, 2024 | $1.40 | $1.35 | $0.05 | 1,508,427.0 | +0.00% |
| Apr 23, 2024 | $1.41 | $1.35 | $0.06 | 2,083,196.0 | +0.74% |
| Apr 22, 2024 | $1.40 | $1.34 | $0.06 | 1,994,862.0 | +0.00% |
| Apr 19, 2024 | $1.38 | $1.31 | $0.07 | 2,947,939.0 | -2.16% |
| Apr 18, 2024 | $1.44 | $1.33 | $0.105 | 2,545,857.0 | +0.00% |
| Apr 17, 2024 | $1.42 | $1.36 | $0.06 | 2,933,552.0 | -0.71% |
| Apr 16, 2024 | $1.43 | $1.32 | $0.105 | 4,124,755.0 | +0.72% |
| Apr 15, 2024 | $1.45 | $1.39 | $0.06 | 3,827,913.0 | -4.79% |
| Apr 12, 2024 | $1.54 | $1.42 | $0.12 | 4,100,247.0 | -4.58% |
| Apr 11, 2024 | $1.55 | $1.47 | $0.08 | 3,136,771.0 | -1.92% |
| Apr 10, 2024 | $1.62 | $1.52 | $0.10 | 5,372,736.0 | +1.30% |
| Apr 09, 2024 | $1.56 | $1.47 | $0.09 | 2,986,076.0 | +0.65% |
| Apr 08, 2024 | $1.54 | $1.42 | $0.12 | 3,643,800.0 | +2.68% |
Akebia Therapeutics Inc. Stock (AKBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Akebia Therapeutics Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AKBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Akebia Therapeutics Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Akebia Therapeutics Inc. Stock (AKBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.42 | $1.22 | $0.205 | 11,804,468.0 | +8.73% |
| Apr, 2024 | $1.93 | $1.23 | $0.70 | 93,068,116.0 | -31.15% |
| Mar, 2024 | $2.48 | $1.34 | $1.14 | 163,594,353.0 | +15.82% |
| Feb, 2024 | $1.74 | $1.32 | $0.42 | 41,706,623.0 | -5.95% |
| Jan, 2024 | $1.82 | $1.21 | $0.61 | 47,281,427.0 | +35.48% |
Akebia Therapeutics Inc. Stock (AKBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.31 | $1.02 | $0.2899 | 27,656,364.0 | +16.98% |
| Nov, 2023 | $1.16 | $0.8367 | $0.3233 | 27,027,994.0 | +20.45% |
| Oct, 2023 | $1.16 | $0.7801 | $0.3799 | 32,706,183.0 | -22.81% |
| Sep, 2023 | $1.41 | $1.10 | $0.31 | 23,931,463.0 | -17.99% |
| Aug, 2023 | $1.84 | $1.12 | $0.72 | 42,431,562.0 | -16.77% |
| Jul, 2023 | $1.69 | $0.821 | $0.869 | 42,886,826.0 | +82.51% |
| Jun, 2023 | $1.35 | $0.90 | $0.45 | 38,587,343.0 | -12.02% |
| May, 2023 | $1.63 | $0.821 | $0.809 | 46,278,010.0 | +14.47% |
| Apr, 2023 | $0.9488 | $0.4901 | $0.4587 | 21,444,854.0 | +62.12% |
| Mar, 2023 | $1.08 | $0.542 | $0.538 | 38,819,198.0 | -33.50% |
| Feb, 2023 | $1.20 | $0.5701 | $0.6299 | 65,200,805.0 | +33.76% |
| Jan, 2023 | $0.77 | $0.55 | $0.22 | 32,177,003.0 | +9.19% |
Akebia Therapeutics Inc. Stock (AKBA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.5784 | $0.2656 | $0.3128 | 49,194,354.0 | +113.31% |
| Nov, 2022 | $0.32 | $0.2425 | $0.0775 | 28,044,772.0 | +6.29% |
| Oct, 2022 | $0.3599 | $0.241 | $0.1189 | 23,378,668.0 | -19.51% |
| Sep, 2022 | $0.45 | $0.3001 | $0.1499 | 36,277,435.0 | -13.20% |
| Aug, 2022 | $0.43 | $0.3515 | $0.0785 | 85,766,087.0 | -6.83% |
| Jul, 2022 | $0.495 | $0.376 | $0.119 | 167,039,981.0 | +10.73% |
| Jun, 2022 | $0.5139 | $0.30 | $0.2139 | 280,720,297.0 | -4.54% |
| May, 2022 | $0.4547 | $0.3001 | $0.1546 | 192,710,009.0 | -10.91% |
| Apr, 2022 | $0.7149 | $0.3954 | $0.3195 | 281,654,228.0 | -42.16% |
| Mar, 2022 | $2.93 | $0.672 | $2.26 | 252,556,529.0 | -66.76% |
| Feb, 2022 | $2.22 | $1.71 | $0.51 | 63,454,023.0 | +8.54% |
| Jan, 2022 | $2.48 | $1.77 | $0.715 | 64,541,464.0 | -11.95% |
1.62%
0.15%
Cap:
|
Volume (24h):