Free Trial
→ Kamala Harris and The Woke Progressive Nightmare (From Paradigm Press) (Ad) Free akba Stock Alerts

Akebia Therapeutics (AKBA) Stock Chart & Stock Price History

$1.35
-0.02 (-1.46%)
(As of 09/18/2024 ET)
Compare

Akebia Therapeutics Stock Price Performance

5 Day
Performance
-7.53%
1 Month
Performance
-9.40%
3 Month
Performance
+33.66%
6 Month
Performance
-26.23%
Year-To-Date
Performance
+8.87%
1 Year
Performance
+10.66%
Receive AKBA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Akebia Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

AKBA Stock Chart for Thursday, September, 19, 2024

AKBA Chart by TradingView

Akebia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024$1.37$1.35
-1.46%		$1.41$1.351.44 million shs$282.96 million
09/17/2024$1.40$1.37
-2.14%		$1.43$1.361.01 million shs$287.15 million
09/16/2024$1.46$1.40
-4.11%		$1.47$1.371.40 million shs$294.41 million
09/13/2024$1.44$1.46
+1.39%		$1.49$1.451.20 million shs$307.02 million
09/12/2024$1.44$1.44$1.48$1.421.18 million shs$301.82 million
09/11/2024$1.48$1.44
-2.70%		$1.47$1.421.14 million shs$302.82 million
09/10/2024$1.42$1.48
+4.23%		$1.49$1.411.24 million shs$311.23 million
09/09/2024$1.35$1.42
+5.19%		$1.45$1.351.16 million shs$298.61 million
09/06/2024$1.38$1.35
-2.17%		$1.42$1.331.69 million shs$282.96 million
09/05/2024$1.40$1.38
-1.08%		$1.39$1.302.29 million shs$289.24 million
09/04/2024$1.41$1.40
-1.06%		$1.42$1.271.96 million shs$292.39 million
09/03/2024$1.55$1.41
-9.03%		$1.54$1.392.10 million shs$295.53 million
09/02/2024$1.55$1.55$1.55$1.481.56 million shs$324.87 million
08/30/2024$1.52$1.55
+1.97%		$1.55$1.481.56 million shs$324.87 million
08/29/2024$1.53$1.52
-0.65%		$1.58$1.511.44 million shs$318.59 million
08/28/2024$1.52$1.53
+0.66%		$1.53$1.48990,322 shs$320.68 million
08/27/2024$1.55$1.52
-1.94%		$1.54$1.472.19 million shs$318.59 million
08/26/2024$1.53$1.55
+1.31%		$1.57$1.481.78 million shs$324.87 million
08/23/2024$1.47$1.53
+4.08%		$1.58$1.482.77 million shs$320.68 million
08/22/2024$1.49$1.47
-1.34%		$1.54$1.461.69 million shs$308.11 million
08/21/2024$1.44$1.49
+3.47%		$1.51$1.421.75 million shs$312.30 million
08/20/2024$1.49$1.44
-3.36%		$1.51$1.431.23 million shs$301.82 million
08/19/2024$1.44$1.49
+3.47%		$1.50$1.401.83 million shs$312.30 million
08/16/2024$1.44$1.44$1.46$1.401.37 million shs$301.82 million
08/15/2024$1.35$1.44
+6.67%		$1.46$1.342.63 million shs$301.82 million
08/14/2024$1.34$1.35
+0.75%		$1.40$1.301.74 million shs$282.96 million
08/13/2024$1.23$1.34
+8.94%		$1.36$1.232.34 million shs$280.86 million
08/12/2024$1.11$1.23
+10.81%		$1.30$1.162.98 million shs$257.80 million
08/09/2024$1.19$1.11
-6.72%		$1.23$1.111.36 million shs$232.65 million
08/08/2024$1.11$1.19
+7.21%		$1.22$1.072.22 million shs$249.42 million
08/07/2024$1.23$1.11
-9.76%		$1.24$1.112.28 million shs$232.65 million
08/06/2024$1.19$1.23
+3.80%		$1.25$1.221.31 million shs$257.81 million
08/05/2024$1.25$1.19
-5.20%		$1.20$1.111.87 million shs$248.38 million
08/02/2024$1.29$1.25
-3.10%		$1.32$1.202.18 million shs$262 million
08/01/2024$1.38$1.29
-6.52%		$1.39$1.282.41 million shs$270.38 million
07/31/2024$1.37$1.38
+0.73%		$1.44$1.352.04 million shs$289.25 million
07/30/2024$1.40$1.37
-2.14%		$1.42$1.351.84 million shs$287.15 million
07/29/2024$1.44$1.40
-2.78%		$1.49$1.381.55 million shs$293.44 million
07/26/2024$1.48$1.44
-2.70%		$1.52$1.411.14 million shs$301.82 million
07/25/2024$1.47$1.48
+0.68%		$1.52$1.412.33 million shs$310.21 million
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
07/24/2024$1.46$1.47
+0.68%		$1.57$1.423.01 million shs$308.11 million
07/23/2024$1.38$1.46
+5.80%		$1.46$1.342.35 million shs$306.02 million
07/22/2024$1.35$1.38
+2.22%		$1.39$1.302.00 million shs$289.25 million
07/19/2024$1.36$1.35
-0.74%		$1.37$1.301.88 million shs$282.96 million
07/18/2024$1.41$1.36
-3.55%		$1.45$1.342.21 million shs$285.05 million
07/17/2024$1.42$1.41
-0.70%		$1.43$1.322.38 million shs$295.54 million
07/16/2024$1.31$1.42
+8.40%		$1.46$1.313.79 million shs$297.63 million
07/15/2024$1.26$1.31
+3.97%		$1.32$1.242.99 million shs$274.58 million
07/12/2024$1.27$1.26
-0.79%		$1.34$1.185.18 million shs$264.10 million
07/11/2024$1.08$1.27
+17.59%		$1.27$1.084.97 million shs$266.19 million
07/10/2024$0.98$1.08
+10.52%		$1.08$0.981.82 million shs$226.37 million
07/09/2024$0.95$0.98
+3.08%		$1.00$0.932.84 million shs$204.82 million
07/08/2024$0.94$0.95
+1.31%		$1.00$0.922.35 million shs$198.70 million
07/05/2024$0.95$0.94
-1.14%		$0.95$0.911.78 million shs$196.12 million
07/04/2024$0.95$0.95$0.97$0.931.37 million shs$198.38 million
07/03/2024$0.96$0.95
-1.41%		$0.97$0.931.37 million shs$198.39 million
07/02/2024$0.99$0.96
-3.46%		$0.99$0.923.30 million shs$201.22 million
07/01/2024$1.02$0.99
-2.51%		$1.05$0.974.34 million shs$208.43 million
06/28/2024$0.99$1.02
+3.11%		$1.04$0.9525.50 million shs$213.79 million
06/27/2024$0.92$0.99
+6.98%		$1.03$0.917.76 million shs$207.34 million
06/26/2024$0.86$0.92
+7.94%		$0.93$0.805.99 million shs$193.82 million
06/25/2024$0.90$0.86
-5.20%		$0.94$0.853.81 million shs$179.56 million
06/24/2024$0.91$0.90
-0.69%		$0.94$0.884.00 million shs$189.42 million
06/21/2024$0.94$0.91
-3.19%		$0.96$0.903.68 million shs$190.74 million
06/20/2024$1.01$0.94
-6.93%		$1.02$0.944.69 million shs$197.02 million
06/19/2024$1.01$1.01$1.05$1.011.76 million shs$211.70 million
06/18/2024$1.05$1.01
-3.81%		$1.05$1.011.74 million shs$211.70 million

Related Companies:

This page (NASDAQ:AKBA) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
Wall St. Icon: Looming Financial Tsunami will Wipe Out the 1%
Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event will hit the American...
InvestorPlace | Sponsored
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
625,000% Gain
The recent crypto correction has shaken many investors, causing panic and uncertainty. But while others are fr...
Crypto Swap Profits | Sponsored
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored