| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $3.65 | $3.79 | $2.92 | $3.03 | 71,522,169 |
July 2025 | $3.63 | $4.08 | $3.47 | $3.69 | 71,716,984 |
June 2025 | $3.06 | $4.08 | $2.97 | $3.64 | 127,972,824 |
May 2025 | $2.41 | $3.14 | $2.25 | $3.03 | 101,582,935 |
April 2025 | $1.99 | $2.48 | $1.52 | $2.41 | 84,778,639 |
March 2025 | $1.86 | $2.89 | $1.53 | $1.92 | 122,426,759 |
February 2025 | $2.16 | $2.22 | $1.74 | $1.85 | 38,293,033 |
January 2025 | $1.90 | $2.41 | $1.72 | $2.24 | 49,590,860 |
December 2024 | $2.08 | $2.17 | $1.74 | $1.90 | 44,334,216 |
November 2024 | $1.70 | $2.13 | $1.67 | $2.06 | 48,904,792 |
October 2024 | $1.30 | $1.74 | $1.24 | $1.66 | 38,744,435 |
September 2024 | $1.53 | $1.54 | $1.27 | $1.32 | 29,266,955 |
August 2024 | $1.38 | $1.58 | $1.07 | $1.55 | 42,038,834 |
July 2024 | $1.03 | $1.57 | $0.91 | $1.38 | 57,660,209 |
June 2024 | $1.13 | $1.20 | $0.80 | $1.02 | 78,086,376 |
May 2024 | $1.25 | $1.56 | $1.00 | $1.12 | 64,171,426 |
April 2024 | $1.88 | $1.93 | $1.23 | $1.26 | 94,561,361 |
March 2024 | $1.57 | $2.48 | $1.34 | $1.83 | 166,333,664 |
February 2024 | $1.70 | $1.74 | $1.32 | $1.58 | 41,916,678 |
January 2024 | $1.22 | $1.82 | $1.21 | $1.68 | 47,456,750 |
December 2023 | $1.06 | $1.31 | $1.02 | $1.24 | 27,793,677 |
November 2023 | $0.88 | $1.16 | $0.84 | $1.06 | 27,118,200 |
October 2023 | $1.13 | $1.16 | $0.78 | $0.88 | 32,838,466 |
September 2023 | $1.40 | $1.41 | $1.10 | $1.14 | 23,974,166 |
August 2023 | $1.68 | $1.84 | $1.12 | $1.39 | 42,685,569 |
Daily pricing data for Akebia Ther dates back to 3/20/2014, and may be incomplete.
