Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
2.430
-0.120 (-4.71%)
At close: May 12, 2025, 4:00 PM
2.420
-0.010 (-0.41%)
After-hours: May 12, 2025, 7:59 PM EDT
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.60 | 2.60 | 2.36 | 2.43 | 2.43 | -4.71% | 7,026,914 |
| May 9, 2025 | 2.62 | 2.77 | 2.54 | 2.55 | 2.55 | -2.67% | 5,735,249 |
| May 8, 2025 | 2.78 | 2.90 | 2.53 | 2.62 | 2.62 | 6.50% | 10,590,644 |
| May 7, 2025 | 2.36 | 2.47 | 2.35 | 2.46 | 2.46 | 6.03% | 3,907,793 |
| May 6, 2025 | 2.30 | 2.35 | 2.25 | 2.32 | 2.32 | -0.85% | 3,877,437 |
| May 5, 2025 | 2.45 | 2.47 | 2.33 | 2.34 | 2.34 | -4.49% | 3,158,327 |
| May 2, 2025 | 2.40 | 2.48 | 2.39 | 2.45 | 2.45 | 2.51% | 2,748,745 |
| May 1, 2025 | 2.41 | 2.45 | 2.38 | 2.39 | 2.39 | -0.83% | 2,416,795 |
| Apr 30, 2025 | 2.36 | 2.45 | 2.34 | 2.41 | 2.41 | -0.82% | 3,578,594 |
| Apr 29, 2025 | 2.43 | 2.48 | 2.37 | 2.43 | 2.43 | - | 2,821,594 |
| Apr 28, 2025 | 2.48 | 2.48 | 2.34 | 2.43 | 2.43 | 2.10% | 2,561,663 |
| Apr 25, 2025 | 2.26 | 2.40 | 2.26 | 2.38 | 2.38 | 4.39% | 2,257,850 |
| Apr 24, 2025 | 2.16 | 2.28 | 2.15 | 2.28 | 2.28 | 5.56% | 2,299,111 |
| Apr 23, 2025 | 2.18 | 2.27 | 2.15 | 2.16 | 2.16 | 0.93% | 2,745,758 |
| Apr 22, 2025 | 2.11 | 2.15 | 2.06 | 2.14 | 2.14 | 3.38% | 1,874,603 |
| Apr 21, 2025 | 2.02 | 2.16 | 2.01 | 2.07 | 2.07 | 0.49% | 2,669,501 |
| Apr 17, 2025 | 1.90 | 2.13 | 1.90 | 2.06 | 2.06 | 8.42% | 4,591,210 |
| Apr 16, 2025 | 1.87 | 1.94 | 1.86 | 1.90 | 1.90 | 0.53% | 3,755,392 |
| Apr 15, 2025 | 1.83 | 1.92 | 1.82 | 1.89 | 1.89 | 3.28% | 4,945,972 |
| Apr 14, 2025 | 1.71 | 1.86 | 1.66 | 1.83 | 1.83 | 10.91% | 5,189,811 |
| Apr 11, 2025 | 1.55 | 1.68 | 1.54 | 1.65 | 1.65 | 6.45% | 4,787,521 |
| Apr 10, 2025 | 1.67 | 1.71 | 1.52 | 1.55 | 1.55 | -8.82% | 7,338,159 |
| Apr 9, 2025 | 1.64 | 1.75 | 1.53 | 1.70 | 1.70 | 1.19% | 7,731,026 |
| Apr 8, 2025 | 1.85 | 1.86 | 1.65 | 1.68 | 1.68 | -5.08% | 3,853,989 |
| Apr 7, 2025 | 1.67 | 1.82 | 1.63 | 1.77 | 1.77 | - | 4,215,911 |
| Apr 4, 2025 | 1.83 | 1.85 | 1.71 | 1.77 | 1.77 | -5.85% | 6,511,297 |
| Apr 3, 2025 | 1.86 | 1.92 | 1.85 | 1.88 | 1.88 | -2.59% | 3,109,368 |
| Apr 2, 2025 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 1.05% | 3,218,801 |
| Apr 1, 2025 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -0.52% | 4,721,508 |
| Mar 31, 2025 | 1.89 | 1.94 | 1.83 | 1.92 | 1.92 | 0.52% | 3,604,550 |
| Mar 28, 2025 | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | -1.04% | 3,576,742 |
| Mar 27, 2025 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 2,013,509 |
| Mar 26, 2025 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -1.54% | 4,389,535 |
| Mar 25, 2025 | 2.02 | 2.03 | 1.90 | 1.95 | 1.95 | -4.41% | 6,920,893 |
| Mar 24, 2025 | 2.19 | 2.22 | 2.00 | 2.04 | 2.04 | -4.23% | 6,165,704 |
| Mar 21, 2025 | 2.02 | 2.14 | 2.01 | 2.13 | 2.13 | 4.41% | 8,664,315 |
| Mar 20, 2025 | 2.26 | 2.35 | 1.95 | 2.04 | 2.04 | -28.17% | 26,580,463 |
| Mar 19, 2025 | 2.53 | 2.89 | 2.52 | 2.84 | 2.84 | 11.37% | 8,178,772 |
| Mar 18, 2025 | 2.38 | 2.58 | 2.33 | 2.55 | 2.55 | 6.25% | 4,974,915 |
| Mar 17, 2025 | 2.25 | 2.40 | 2.18 | 2.40 | 2.40 | 6.19% | 4,621,620 |
| Mar 14, 2025 | 1.77 | 2.29 | 1.76 | 2.26 | 2.26 | 33.73% | 13,249,864 |
| Mar 13, 2025 | 1.80 | 1.84 | 1.53 | 1.69 | 1.69 | -12.44% | 9,611,832 |
| Mar 12, 2025 | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | - | 3,479,663 |
| Mar 11, 2025 | 1.83 | 1.94 | 1.82 | 1.93 | 1.93 | 3.76% | 3,104,673 |
| Mar 10, 2025 | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | -2.11% | 2,569,020 |
| Mar 7, 2025 | 1.91 | 1.96 | 1.88 | 1.90 | 1.90 | -1.04% | 2,285,042 |
| Mar 6, 2025 | 1.84 | 1.96 | 1.84 | 1.92 | 1.92 | 3.50% | 2,163,495 |
| Mar 5, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 3.06% | 1,701,607 |
| Mar 4, 2025 | 1.77 | 1.84 | 1.72 | 1.80 | 1.80 | - | 2,303,618 |
| Mar 3, 2025 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -2.70% | 2,219,620 |