AKBA - Akebia Therapeutics, Inc.
1.41
-0.020 -1.418%
Share volume: 1,842,182
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$1.43
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1.45 | $1.45 | $1.46 | $1.46 | $1.40 | $1.40 | $1.41 | $1.41 | 1,842,182 | $1,842,182.00 |
| 04-20-2026 | $1.41 | $1.41 | $1.45 | $1.45 | $1.40 | $1.40 | $1.43 | $1.43 | 1,971,579 | $1,971,579.00 |
| 04-17-2026 | $1.38 | $1.38 | $1.45 | $1.45 | $1.33 | $1.33 | $1.41 | $1.41 | 4,082,360 | $4,082,360.00 |
| 04-16-2026 | $1.54 | $1.54 | $1.56 | $1.56 | $1.35 | $1.35 | $1.35 | $1.35 | 5,257,171 | $5,257,171.00 |
| 04-15-2026 | $1.57 | $1.57 | $1.60 | $1.60 | $1.53 | $1.53 | $1.55 | $1.55 | 2,092,825 | $2,092,825.00 |
| 04-14-2026 | $1.48 | $1.48 | $1.56 | $1.56 | $1.47 | $1.47 | $1.56 | $1.56 | 2,259,199 | $2,259,199.00 |
| 04-13-2026 | $1.40 | $1.40 | $1.47 | $1.47 | $1.39 | $1.39 | $1.47 | $1.47 | 1,738,757 | $1,738,757.00 |
| 04-10-2026 | $1.41 | $1.41 | $1.46 | $1.46 | $1.38 | $1.38 | $1.40 | $1.40 | 2,051,361 | $2,051,361.00 |
| 04-09-2026 | $1.42 | $1.42 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | $1.41 | 1,280,524 | $1,280,524.00 |
| 04-08-2026 | $1.41 | $1.41 | $1.47 | $1.47 | $1.40 | $1.40 | $1.43 | $1.43 | 2,524,000 | $2,524,000.00 |