Akebia Therapeutics Inc. (AKBA)
NASDAQ: AKBA
· Real-Time Price · USD
3.12
0.08 (2.63%)
At close: Aug 20, 2025, 3:59 PM
3.11
-0.32%
After-hours: Aug 20, 2025, 05:45 PM EDT
AKBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.12 | 3.15 | 3.02 | 3.04 | 3.04 | -2.25% | 4,382,383 |
| Aug 18, 2025 | 3.21 | 3.24 | 3.10 | 3.11 | 3.11 | -4.31% | 4,937,427 |
| Aug 15, 2025 | 3.29 | 3.33 | 3.23 | 3.25 | 3.25 | -1.22% | 3,704,882 |
| Aug 14, 2025 | 3.25 | 3.34 | 3.24 | 3.29 | 3.29 | -0.30% | 2,892,900 |
| Aug 13, 2025 | 3.33 | 3.38 | 3.28 | 3.30 | 3.30 | -0.60% | 3,475,700 |
| Aug 12, 2025 | 3.36 | 3.40 | 3.29 | 3.32 | 3.32 | -0.90% | 3,063,007 |
| Aug 11, 2025 | 3.40 | 3.44 | 3.32 | 3.35 | 3.35 | -2.05% | 3,469,300 |
| Aug 8, 2025 | 3.06 | 3.42 | 3.03 | 3.42 | 3.42 | 13.62% | 5,823,123 |
| Aug 7, 2025 | 3.21 | 3.28 | 2.92 | 3.01 | 3.01 | -20.58% | 14,792,700 |
| Aug 6, 2025 | 3.72 | 3.79 | 3.63 | 3.79 | 3.79 | 1.88% | 4,640,213 |
| Aug 5, 2025 | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | -1.06% | 2,413,600 |
| Aug 4, 2025 | 3.74 | 3.76 | 3.67 | 3.76 | 3.76 | 1.08% | 2,529,900 |
| Aug 1, 2025 | 3.65 | 3.79 | 3.62 | 3.72 | 3.72 | 0.81% | 3,021,600 |
| Jul 31, 2025 | 3.66 | 3.74 | 3.62 | 3.69 | 3.69 | 0.82% | 2,474,144 |
| Jul 30, 2025 | 3.56 | 3.81 | 3.54 | 3.66 | 3.66 | 4.27% | 3,121,971 |
| Jul 29, 2025 | 3.63 | 3.64 | 3.47 | 3.51 | 3.51 | -2.23% | 2,672,599 |
| Jul 28, 2025 | 3.58 | 3.62 | 3.51 | 3.59 | 3.59 | 0.84% | 2,788,452 |
| Jul 25, 2025 | 3.85 | 3.85 | 3.51 | 3.56 | 3.56 | -7.29% | 6,903,217 |
| Jul 24, 2025 | 4.01 | 4.01 | 3.82 | 3.84 | 3.84 | -4.24% | 3,613,201 |
| Jul 23, 2025 | 3.89 | 4.02 | 3.85 | 4.01 | 4.01 | 4.16% | 2,780,800 |