Akebia Therapeutics, Inc.AKBANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.39 | $1.43 | $1.37 | $1.38 | 3.80M |
| 1/30/2026 | $1.47 | $1.48 | $1.40 | $1.41 | 2.31M |
| 1/29/2026 | $1.46 | $1.48 | $1.42 | $1.45 | 1.81M |
| 1/28/2026 | $1.52 | $1.53 | $1.44 | $1.45 | 2.41M |
| 1/27/2026 | $1.43 | $1.53 | $1.39 | $1.51 | 2.58M |
| 1/26/2026 | $1.36 | $1.45 | $1.36 | $1.43 | 3.26M |
| 1/23/2026 | $1.45 | $1.45 | $1.35 | $1.36 | 4.18M |
| 1/22/2026 | $1.36 | $1.45 | $1.36 | $1.44 | 2.37M |
| 1/21/2026 | $1.35 | $1.39 | $1.33 | $1.37 | 2.11M |
| 1/20/2026 | $1.32 | $1.36 | $1.30 | $1.34 | 2.46M |
| 1/16/2026 | $1.34 | $1.41 | $1.34 | $1.36 | 2.77M |
| 1/15/2026 | $1.38 | $1.39 | $1.33 | $1.34 | 2.48M |
| 1/14/2026 | $1.37 | $1.42 | $1.34 | $1.38 | 3.22M |
| 1/13/2026 | $1.41 | $1.41 | $1.31 | $1.38 | 4.54M |
| 1/12/2026 | $1.49 | $1.49 | $1.36 | $1.40 | 6.78M |
| 1/9/2026 | $1.50 | $1.54 | $1.48 | $1.52 | 2.65M |
| 1/8/2026 | $1.52 | $1.53 | $1.49 | $1.49 | 3.58M |
| 1/7/2026 | $1.48 | $1.57 | $1.48 | $1.53 | 2.70M |
| 1/6/2026 | $1.50 | $1.52 | $1.46 | $1.47 | 2.87M |
| 1/5/2026 | $1.54 | $1.57 | $1.50 | $1.51 | 2.16M |
| 1/2/2026 | $1.63 | $1.63 | $1.55 | $1.55 | 2.53M |
| 12/31/2025 | $1.60 | $1.63 | $1.59 | $1.61 | 2.27M |
| 12/30/2025 | $1.62 | $1.65 | $1.58 | $1.59 | 2.80M |
| 12/29/2025 | $1.65 | $1.66 | $1.61 | $1.62 | 3.28M |
| 12/26/2025 | $1.68 | $1.68 | $1.64 | $1.66 | 2.20M |
| 12/24/2025 | $1.65 | $1.71 | $1.64 | $1.70 | 1.51M |
| 12/23/2025 | $1.68 | $1.68 | $1.61 | $1.65 | 2.75M |
| 12/22/2025 | $1.65 | $1.73 | $1.64 | $1.66 | 2.83M |
| 12/19/2025 | $1.68 | $1.71 | $1.66 | $1.66 | 5.35M |
| 12/18/2025 | $1.63 | $1.73 | $1.62 | $1.67 | 3.42M |
| 12/17/2025 | $1.61 | $1.68 | $1.61 | $1.61 | 2.33M |
| 12/16/2025 | $1.61 | $1.67 | $1.60 | $1.62 | 2.53M |
| 12/15/2025 | $1.68 | $1.68 | $1.59 | $1.61 | 2.06M |
| 12/12/2025 | $1.67 | $1.70 | $1.65 | $1.66 | 2.11M |
| 12/11/2025 | $1.63 | $1.70 | $1.62 | $1.66 | 2.54M |
| 12/10/2025 | $1.58 | $1.63 | $1.56 | $1.63 | 4.57M |
| 12/9/2025 | $1.60 | $1.63 | $1.55 | $1.58 | 3.09M |
| 12/8/2025 | $1.55 | $1.62 | $1.53 | $1.62 | 3.70M |
| 12/5/2025 | $1.59 | $1.60 | $1.53 | $1.54 | 2.20M |
| 12/4/2025 | $1.57 | $1.61 | $1.53 | $1.59 | 2.00M |
| 12/3/2025 | $1.47 | $1.58 | $1.46 | $1.57 | 4.13M |
| 12/2/2025 | $1.51 | $1.52 | $1.45 | $1.47 | 5.97M |
| 12/1/2025 | $1.60 | $1.63 | $1.50 | $1.51 | 4.63M |
| 11/28/2025 | $1.60 | $1.60 | $1.54 | $1.58 | 1.19M |
| 11/26/2025 | $1.55 | $1.60 | $1.52 | $1.59 | 2.42M |
| 11/25/2025 | $1.57 | $1.65 | $1.56 | $1.57 | 2.54M |
| 11/24/2025 | $1.56 | $1.60 | $1.54 | $1.59 | 2.82M |
| 11/21/2025 | $1.51 | $1.59 | $1.49 | $1.55 | 3.18M |
| 11/20/2025 | $1.62 | $1.66 | $1.53 | $1.54 | 4.04M |
| 11/19/2025 | $1.65 | $1.66 | $1.57 | $1.59 | 3.98M |
| 11/18/2025 | $1.75 | $1.75 | $1.62 | $1.65 | 5.56M |
| 11/17/2025 | $1.69 | $1.84 | $1.67 | $1.76 | 6.18M |
| 11/14/2025 | $1.73 | $1.79 | $1.64 | $1.67 | 13.65M |
| 11/13/2025 | $1.82 | $1.83 | $1.75 | $1.76 | 3.77M |
| 11/12/2025 | $1.82 | $1.89 | $1.77 | $1.85 | 4.44M |
| 11/11/2025 | $1.68 | $1.84 | $1.67 | $1.81 | 5.19M |
| 11/10/2025 | $1.73 | $1.75 | $1.57 | $1.67 | 16.76M |
| 11/7/2025 | $2.02 | $2.07 | $1.96 | $2.04 | 4.48M |
| 11/6/2025 | $2.11 | $2.11 | $1.98 | $2.01 | 4.13M |
| 11/5/2025 | $2.08 | $2.13 | $2.06 | $2.12 | 3.07M |
| 11/4/2025 | $2.10 | $2.15 | $2.07 | $2.09 | 5.47M |