Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Akebia Therapeu (AKBA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.88 0.8984 0.877 0.8931 93,114
25th Sep 2026 (Fri) 0.9202 0.9261 0.8933 0.8962 191,837
24th Sep 2026 (Thu) 0.9256 0.9477 0.9139 0.919 118,975
23rd Sep 2026 (Wed) 0.978 0.978 0.93 0.9326 166,137
22nd Sep 2026 (Tue) 0.9488 1.00 0.9396 0.98 200,081
21st Sep 2026 (Mon) 0.9275 0.946 0.9183 0.9385 310,904
18th Sep 2026 (Fri) 0.8904 0.925 0.8801 0.9157 215,495
17th Sep 2026 (Thu) 0.9261 0.9345 0.8703 0.8955 218,250
16th Sep 2026 (Wed) 0.90 0.9361 0.8988 0.9178 253,800
15th Sep 2026 (Tue) 0.9659 0.9659 0.9026 0.903 168,089
14th Sep 2026 (Mon) 0.9537 1.01 0.9041 0.9629 358,611
11th Sep 2026 (Fri) 0.965 0.9825 0.9514 0.9517 225,589
10th Sep 2026 (Thu) 0.95 0.9621 0.9369 0.9465 245,288
9th Sep 2026 (Wed) 1.03 1.05 0.9502 0.9539 185,911
8th Sep 2026 (Tue) 0.9677 1.03 0.9528 1.03 123,485
7th Sep 2026 (Mon) 0.985 0.9926 0.9472 0.9747 274,330
4th Sep 2026 (Fri) 0.985 0.9926 0.9472 0.9747 274,330
3rd Sep 2026 (Thu) 0.995 0.9995 0.9616 0.9833 242,446
2nd Sep 2026 (Wed) 0.95 1.005 0.95 0.9803 325,079
1st Sep 2026 (Tue) 0.9239 0.9469 0.9102 0.9447 159,213
31st Aug 2026 (Mon) 0.8798 0.9347 0.8559 0.9188 259,660
28th Aug 2026 (Fri) 0.935 0.94 0.865 0.8786 317,343
27th Aug 2026 (Thu) 0.9086 0.9599 0.9056 0.9398 300,223
26th Aug 2026 (Wed) 0.9507 0.9507 0.8764 0.9065 361,745
25th Aug 2026 (Tue) 0.915 0.9627 0.9149 0.9584 262,704
24th Aug 2026 (Mon) 0.9075 0.9076 0.8723 0.9006 203,641
21st Aug 2026 (Fri) 0.9148 0.9549 0.9055 0.9066 185,972
20th Aug 2026 (Thu) 0.8901 0.9296 0.8739 0.9194 298,057
19th Aug 2026 (Wed) 0.867 0.8973 0.8578 0.8854 79,114
18th Aug 2026 (Tue) 0.8568 0.8621 0.8383 0.8518 56,113
17th Aug 2026 (Mon) 0.88 0.88 0.814 0.86 214,531
14th Aug 2026 (Fri) 0.8777 0.8881 0.86 0.8728 46,221
13th Aug 2026 (Thu) 0.9195 0.949 0.8644 0.8696 122,354
12th Aug 2026 (Wed) 0.87 0.9095 0.867 0.8932 123,368
11th Aug 2026 (Tue) 0.8436 0.8828 0.8436 0.8665 139,027
10th Aug 2026 (Mon) 0.8956 0.9045 0.8373 0.844 282,218
7th Aug 2026 (Fri) 0.9619 0.9619 0.8867 0.9099 494,762
6th Aug 2026 (Thu) 0.9021 1.01 0.8501 0.9544 659,106
5th Aug 2026 (Wed) 1.31 1.35 1.28 1.29 418,860
4th Aug 2026 (Tue) 1.32 1.345 1.315 1.32 159,771
3rd Aug 2026 (Mon) 1.32 1.34 1.30 1.31 126,376
31st Jul 2026 (Fri) 1.33 1.34 1.29 1.32 86,000
30th Jul 2026 (Thu) 1.26 1.36 1.25 1.35 252,152
29th Jul 2026 (Wed) 1.27 1.28 1.24 1.26 190,386
FTSE 100 Latest
Value10,684.88
Change-10.37