Akebia Therapeutics, Inc. - Common Stock (AKBA)

Historical Prices For Akebia Therapeutics, Inc. - Common Stock (AKBA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.83	1.85	1.71	1.76	6,509,984	1.76
4/03/2025	1.86	1.92	1.85	1.88	3,103,733	1.88
4/02/2025	1.90	1.95	1.89	1.93	3,215,189	1.93
4/01/2025	1.99	1.99	1.90	1.91	4,715,940	1.91
3/31/2025	1.89	1.94	1.83	1.92	3,604,445	1.92
3/28/2025	1.94	1.94	1.88	1.91	3,576,743	1.91
3/27/2025	1.91	1.95	1.90	1.93	2,013,199	1.93
3/26/2025	1.96	1.98	1.89	1.92	4,387,271	1.92
3/25/2025	2.02	2.03	1.90	1.95	6,918,782	1.95
3/24/2025	2.19	2.22	2.00	2.04	6,143,430	2.04
3/21/2025	2.02	2.14	2.01	2.13	8,664,320	2.13
3/20/2025	2.26	2.35	1.95	2.04	26,551,179	2.04
3/19/2025	2.53	2.89	2.52	2.84	8,107,924	2.84
3/18/2025	2.38	2.58	2.33	2.55	4,974,781	2.55
3/17/2025	2.25	2.40	2.18	2.40	4,617,073	2.40
3/14/2025	1.77	2.29	1.76	2.26	13,249,878	2.26
3/13/2025	1.80	1.84	1.52	1.69	9,610,177	1.69
3/12/2025	1.97	1.99	1.91	1.93	3,479,596	1.93
3/11/2025	1.83	1.94	1.82	1.93	3,103,322	1.93
3/10/2025	1.87	1.91	1.84	1.86	2,616,333	1.86
3/07/2025	1.91	1.96	1.88	1.90	2,285,042	1.90
3/06/2025	1.84	1.96	1.83	1.92	2,163,065	1.92
3/05/2025	1.82	1.86	1.81	1.85	1,701,088	1.85
3/04/2025	1.77	1.84	1.72	1.80	2,303,618	1.80
3/03/2025	1.86	1.88	1.79	1.80	2,206,716	1.80
2/28/2025	1.82	1.87	1.81	1.85	1,860,346	1.85
2/27/2025	1.80	1.90	1.80	1.83	1,913,823	1.83
2/26/2025	1.83	1.86	1.78	1.80	3,570,149	1.80
2/25/2025	1.78	1.84	1.76	1.82	2,479,362	1.82
2/24/2025	1.80	1.82	1.74	1.77	2,514,436	1.77
2/21/2025	1.94	1.94	1.78	1.80	3,987,994	1.80
2/20/2025	1.97	1.98	1.88	1.91	2,546,165	1.91
2/19/2025	2.07	2.08	1.97	1.98	1,654,763	1.98
2/18/2025	2.12	2.14	2.07	2.07	1,301,048	2.07
2/14/2025	2.13	2.17	2.11	2.13	1,310,107	2.13
2/13/2025	2.11	2.14	2.07	2.14	1,536,353	2.14
2/12/2025	2.08	2.12	2.08	2.11	1,272,768	2.11
2/11/2025	2.09	2.12	2.08	2.10	1,422,793	2.10
2/10/2025	2.14	2.15	2.09	2.10	1,686,110	2.10
2/07/2025	2.17	2.19	2.12	2.14	1,437,130	2.14
2/06/2025	2.19	2.21	2.16	2.16	1,094,160	2.16
2/05/2025	2.15	2.17	2.12	2.17	1,095,523	2.17
2/04/2025	2.13	2.18	2.13	2.14	1,343,441	2.14
2/03/2025	2.16	2.19	2.07	2.12	4,233,522	2.12
1/31/2025	2.30	2.35	2.22	2.24	1,852,779	2.24
1/30/2025	2.30	2.35	2.29	2.30	1,096,773	2.30
1/29/2025	2.29	2.33	2.23	2.30	1,718,774	2.30
1/28/2025	2.30	2.35	2.24	2.29	1,820,113	2.29
1/27/2025	2.35	2.41	2.28	2.30	2,176,878	2.30
1/24/2025	2.40	2.40	2.36	2.38	1,616,032	2.38
1/23/2025	2.38	2.41	2.27	2.39	2,566,575	2.39
1/22/2025	2.39	2.40	2.31	2.39	3,547,204	2.39
1/21/2025	2.11	2.37	2.07	2.37	5,642,923	2.37
1/17/2025	1.95	2.09	1.92	2.07	6,520,038	2.07
1/16/2025	1.95	1.95	1.90	1.93	1,398,980	1.93
1/15/2025	1.93	2.00	1.90	1.94	1,973,493	1.94
1/14/2025	1.90	1.92	1.86	1.89	2,193,744	1.89
1/13/2025	1.74	1.98	1.72	1.87	3,968,624	1.87
1/10/2025	1.78	1.78	1.73	1.75	2,276,668	1.75
1/08/2025	1.84	1.86	1.78	1.79	1,531,748	1.79
1/07/2025	1.87	1.91	1.84	1.86	2,016,310	1.86
1/06/2025	1.92	1.93	1.86	1.87	1,822,503	1.87