AKBA - Akebia Therapeutics, Inc.
1.19
-0.060 -5.042%
Share volume: 2,836,810
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$1.25
-0.06
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.23 | $1.23 | $1.24 | $1.24 | $1.18 | $1.18 | $1.19 | $1.19 | 2,836,810 | $2,836,810.00 |
| 03-04-2026 | $1.23 | $1.23 | $1.28 | $1.28 | $1.22 | $1.22 | $1.25 | $1.25 | 1,917,967 | $1,917,967.00 |
| 03-03-2026 | $1.23 | $1.23 | $1.27 | $1.27 | $1.21 | $1.21 | $1.22 | $1.22 | 3,815,423 | $3,815,423.00 |
| 03-02-2026 | $1.27 | $1.27 | $1.30 | $1.30 | $1.24 | $1.24 | $1.26 | $1.26 | 3,001,393 | $3,001,393.00 |
| 02-27-2026 | $1.30 | $1.30 | $1.35 | $1.35 | $1.26 | $1.26 | $1.31 | $1.31 | 6,997,538 | $6,997,538.00 |
| 02-26-2026 | $1.47 | $1.47 | $1.51 | $1.51 | $1.26 | $1.26 | $1.32 | $1.32 | 5,001,596 | $5,001,596.00 |
| 02-25-2026 | $1.25 | $1.25 | $1.27 | $1.27 | $1.20 | $1.20 | $1.21 | $1.21 | 3,090,420 | $3,090,420.00 |
| 02-24-2026 | $1.21 | $1.21 | $1.27 | $1.27 | $1.19 | $1.19 | $1.24 | $1.24 | 2,492,341 | $2,492,341.00 |
| 02-23-2026 | $1.19 | $1.19 | $1.26 | $1.26 | $1.18 | $1.18 | $1.21 | $1.21 | 2,310,524 | $2,310,524.00 |
| 02-20-2026 | $1.18 | $1.18 | $1.19 | $1.19 | $1.14 | $1.14 | $1.18 | $1.18 | 2,541,127 | $2,541,127.00 |