AKBA - Akebia Therapeutics, Inc.
IEX Last Trade
1.955
0.015 0.767%
Share volume: 67,767
Last Updated: Fri 27 Dec 2024 08:29:43 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$1.94
0.02
0.77%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $1.86 | $1.86 | $1.93 | $1.93 | $1.85 | $1.85 | $1.93 | $1.93 | 1,662,430 | $1,657,820.00 |
| 12/24/2024 | $1.86 | $1.86 | $1.87 | $1.87 | $1.83 | $1.83 | $1.86 | $1.86 | 513,303 | $511,267.00 |
| 12/23/2024 | $1.85 | $1.85 | $1.87 | $1.87 | $1.81 | $1.81 | $1.85 | $1.85 | 1,569,357 | $1,569,357.00 |
| 12/20/2024 | $1.77 | $1.77 | $1.87 | $1.87 | $1.75 | $1.75 | $1.83 | $1.83 | 5,921,769 | $5,920,669.00 |
| 12/19/2024 | $1.77 | $1.77 | $1.82 | $1.82 | $1.75 | $1.75 | $1.79 | $1.79 | 1,581,555 | $1,581,555.00 |
| 12/18/2024 | $1.88 | $1.88 | $1.90 | $1.90 | $1.74 | $1.74 | $1.76 | $1.76 | 2,698,686 | $2,698,686.00 |
| 12/17/2024 | $1.86 | $1.86 | $1.89 | $1.89 | $1.82 | $1.82 | $1.87 | $1.87 | 1,528,570 | $1,528,570.00 |
| 12/16/2024 | $1.84 | $1.84 | $1.90 | $1.90 | $1.81 | $1.81 | $1.84 | $1.84 | 1,817,898 | $1,817,898.00 |