Akebia Ther (AKBA) Historical Stock Data
2.04 ↓0.09 (-4.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKBA is up 1.58% a day on average. There have been 18 days where Akebia Ther closed green and 12 days where AKBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2.13 | 2.04 | ↓$0.09 (-4.23%) | 2.01 | 2.17 | 3.34M |
| 2024-12-02 | 2.08 | 2.13 | ↑$0.05 (2.40%) | 2.04 | 2.16 | 2.44M |
| 2024-11-29 | 2.07 | 2.06 | ↓$0.01 (-0.48%) | 2.06 | 2.13 | 2.14M |
| 2024-11-27 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.03 | 2.08 | 1.62M |
| 2024-11-26 | 1.93 | 2.05 | ↑$0.12 (6.22%) | 1.90 | 2.10 | 3.90M |
| 2024-11-25 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.88 | 1.97 | 2.55M |
| 2024-11-22 | 1.84 | 1.88 | ↑$0.04 (2.17%) | 1.81 | 1.90 | 2.01M |
| 2024-11-21 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.75 | 1.83 | 1.44M |
| 2024-11-20 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.78 | 1.82 | 1.15M |
| 2024-11-19 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.76 | 1.82 | 1.19M |
| 2024-11-18 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.77 | 1.84 | 1.34M |
| 2024-11-15 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.76 | 1.87 | 2.52M |
| 2024-11-14 | 1.95 | 1.86 | ↓$0.09 (-4.62%) | 1.86 | 1.95 | 1.59M |
| 2024-11-13 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.89 | 1.98 | 2.12M |
| 2024-11-12 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.88 | 2.00 | 2.32M |
| 2024-11-11 | 1.92 | 1.99 | ↑$0.07 (3.65%) | 1.90 | 2.02 | 2.89M |
| 2024-11-08 | 1.84 | 1.94 | ↑$0.10 (5.43%) | 1.79 | 1.95 | 2.77M |
| 2024-11-07 | 1.74 | 1.87 | ↑$0.13 (7.18%) | 1.67 | 1.91 | 4.75M |
| 2024-11-06 | 1.85 | 2.00 | ↑$0.15 (8.11%) | 1.85 | 2.01 | 4.56M |
| 2024-11-05 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.78 | 1.86 | 2.50M |
| 2024-11-04 | 1.72 | 1.85 | ↑$0.13 (7.56%) | 1.70 | 1.85 | 3.40M |
| 2024-11-01 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.68 | 1.75 | 2.07M |
| 2024-10-31 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.66 | 1.72 | 2.11M |
| 2024-10-30 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.63 | 1.74 | 2.70M |
| 2024-10-29 | 1.62 | 1.71 | ↑$0.09 (5.56%) | 1.61 | 1.72 | 2.65M |
| 2024-10-28 | 1.59 | 1.63 | ↑$0.04 (2.84%) | 1.59 | 1.66 | 2.46M |
| 2024-10-25 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.57 | 1.63 | 1.37M |
| 2024-10-24 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.56 | 1.69 | 2.22M |
| 2024-10-23 | 1.69 | 1.59 | ↓$0.10 (-5.92%) | 1.54 | 1.69 | 3.05M |
| 2024-10-22 | 1.39 | 1.64 | ↑$0.25 (17.99%) | 1.39 | 1.65 | 6.09M |
Create an account or log in to view more rows.
$AKBA Rug pull soon?
$AKBA is anyone really buying this shit
$AKBA why is this not moving lol
$AKBA already bouncing back.
$AKBA headed back to all time highs shortly
$AKBA Who else bought the dip on Friday?
$AKBA we need more volume
$AKBA ugh oh
we heatin back up
$AKBA already bouncing back.
$AKBA low volume
expect flat or negative close