Akebia Therapeutics Inc. (AKBA)
NASDAQ: AKBA
· Real-Time Price · USD
3.13
0.17 (5.74%)
At close: Sep 08, 2025, 3:59 PM
3.12
-0.32%
After-hours: Sep 08, 2025, 05:15 PM EDT
AKBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.02 | 3.05 | 2.90 | 2.96 | 2.96 | -1.99% | 5,955,866 |
| Sep 4, 2025 | 3.11 | 3.14 | 3.01 | 3.02 | 3.02 | -3.21% | 4,058,237 |
| Sep 3, 2025 | 3.10 | 3.20 | 3.05 | 3.12 | 3.12 | 0.32% | 6,352,429 |
| Sep 2, 2025 | 3.07 | 3.22 | 3.05 | 3.11 | 3.11 | -0.96% | 3,363,116 |
| Aug 29, 2025 | 3.12 | 3.15 | 3.03 | 3.14 | 3.14 | 0.32% | 2,511,900 |
| Aug 28, 2025 | 3.04 | 3.15 | 3.01 | 3.13 | 3.13 | 3.99% | 3,102,900 |
| Aug 27, 2025 | 3.12 | 3.15 | 2.98 | 3.01 | 3.01 | -2.59% | 4,316,040 |
| Aug 26, 2025 | 3.02 | 3.13 | 3.02 | 3.09 | 3.09 | 1.98% | 6,928,827 |
| Aug 25, 2025 | 3.19 | 3.21 | 3.02 | 3.03 | 3.03 | -5.02% | 3,076,400 |
| Aug 22, 2025 | 3.20 | 3.32 | 3.17 | 3.19 | 3.19 | 0.00% | 3,257,224 |
| Aug 21, 2025 | 3.12 | 3.20 | 3.10 | 3.19 | 3.19 | 2.24% | 2,929,351 |
| Aug 20, 2025 | 3.05 | 3.18 | 3.04 | 3.12 | 3.12 | 2.63% | 3,111,100 |
| Aug 19, 2025 | 3.12 | 3.15 | 3.02 | 3.04 | 3.04 | -2.25% | 4,384,100 |
| 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 |