NASDAQ, AKBA End of Day and Historical Stock Data [Akebia Therapeutics]

29 Aug 2025

LAST: 3.140	CHANGE: 0.01	OPEN: 3.120	HIGH: 3.150	ASK: 11.150	VOLUME: 2.51M
LAST: 3.140	CHG(%): 0.32	PREV: 3.130	LOW: 3.030	BID: 9.250

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	3.120	3.150	3.030	3.140	2.51M
28 Aug 25	3.040	3.150	3.010	3.130	3.1M
27 Aug 25	3.120	3.150	2.980	3.010	4.32M
26 Aug 25	3.020	3.125	3.020	3.090	6.93M
25 Aug 25	3.190	3.210	3.020	3.030	3.08M
22 Aug 25	3.200	3.320	3.170	3.190	3.26M
21 Aug 25	3.120	3.200	3.100	3.190	2.93M
20 Aug 25	3.050	3.180	3.040	3.120	3.11M
19 Aug 25	3.120	3.150	3.020	3.040	4.38M
18 Aug 25	3.210	3.243	3.103	3.110	4.94M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.140