Stockscreener 앱 받기
1.42
1.39%
-0.02
시간 외 거래:
1.41
-0.01
-0.70%
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $1.44 | $1.39 | $0.05 | 1,969,230.0 | -1.39% |
| 2026-03-18 | $1.51 | $1.41 | $0.105 | 2,905,253.0 | -3.36% |
| 2026-03-17 | $1.56 | $1.48 | $0.08 | 3,116,808.0 | -1.32% |
| 2026-03-16 | $1.53 | $1.46 | $0.075 | 2,967,594.0 | +3.42% |
| 2026-03-13 | $1.52 | $1.40 | $0.1199 | 3,721,254.0 | +4.29% |
| 2026-03-12 | $1.42 | $1.34 | $0.0795 | 3,299,486.0 | +0.00% |
| 2026-03-11 | $1.40 | $1.33 | $0.07 | 2,162,748.0 | +1.45% |
| 2026-03-10 | $1.39 | $1.33 | $0.0549 | 2,518,923.0 | +2.22% |
| 2026-03-09 | $1.37 | $1.25 | $0.115 | 2,425,238.0 | +6.30% |
| 2026-03-06 | $1.28 | $1.21 | $0.075 | 2,441,323.0 | +6.72% |
| 2026-03-05 | $1.24 | $1.18 | $0.06 | 2,836,733.0 | -4.80% |
| 2026-03-04 | $1.28 | $1.22 | $0.06 | 1,913,085.0 | +2.46% |
| 2026-03-03 | $1.27 | $1.21 | $0.06 | 3,803,050.0 | -3.17% |
| 2026-03-02 | $1.30 | $1.24 | $0.06 | 2,999,884.0 | -3.82% |
| 2026-02-27 | $1.34 | $1.26 | $0.085 | 6,993,871.0 | -0.76% |
| 2026-02-26 | $1.51 | $1.26 | $0.25 | 4,938,737.0 | +9.09% |
| 2026-02-25 | $1.27 | $1.20 | $0.07 | 3,087,974.0 | -2.42% |
| 2026-02-24 | $1.27 | $1.19 | $0.0799 | 2,487,179.0 | +2.48% |
| 2026-02-23 | $1.26 | $1.18 | $0.08 | 2,310,290.0 | +2.54% |
| 2026-02-20 | $1.19 | $1.14 | $0.05 | 2,535,650.0 | +0.00% |
| 2026-02-19 | $1.19 | $1.15 | $0.04 | 2,047,852.0 | +0.00% |
| 2026-02-18 | $1.22 | $1.17 | $0.045 | 1,814,988.0 | -1.67% |
Akebia Therapeutics Inc 주식 (AKBA) 연도별 가격 이력
이 심층 분석에서는 Akebia Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akebia Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1.56 | $1.18 | $0.38 | 41,049,839.0 | +8.40% |
| 2026-02 | $1.60 | $1.14 | $0.46 | 75,056,902.0 | -7.09% |
| 2026-01 | $1.63 | $1.30 | $0.33 | 59,520,288.0 | -12.42% |
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.73 | $1.45 | $0.285 | 65,539,323.0 | +0.63% |
| 2025-11 | $2.22 | $1.49 | $0.73 | 96,018,421.0 | -28.51% |
| 2025-10 | $3.20 | $2.06 | $1.14 | 94,804,112.0 | -19.05% |
| 2025-09 | $3.22 | $2.66 | $0.56 | 72,767,625.0 | -13.06% |
| 2025-08 | $3.79 | $2.92 | $0.87 | 88,091,462.0 | -14.79% |
| 2025-07 | $4.08 | $3.47 | $0.6087 | 70,307,168.0 | +1.24% |
| 2025-06 | $4.08 | $2.97 | $1.11 | 127,705,302.0 | +20.13% |
| 2025-05 | $3.14 | $2.25 | $0.89 | 101,391,007.0 | +25.73% |
| 2025-04 | $2.48 | $1.52 | $0.96 | 84,404,534.0 | +25.52% |
| 2025-03 | $2.89 | $1.52 | $1.37 | 119,343,052.0 | +3.78% |
| 2025-02 | $2.21 | $1.74 | $0.475 | 37,953,794.0 | -17.41% |
| 2025-01 | $2.41 | $1.72 | $0.695 | 49,059,450.0 | +17.89% |
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.17 | $1.74 | $0.43 | 41,632,666.0 | -10.19% |
| 2024-11 | $2.13 | $1.67 | $0.46 | 48,462,975.0 | +24.10% |
| 2024-10 | $1.74 | $1.24 | $0.50 | 38,299,640.0 | +25.76% |
| 2024-09 | $1.54 | $1.27 | $0.27 | 28,854,139.0 | -14.84% |
| 2024-08 | $1.58 | $1.07 | $0.51 | 41,628,247.0 | +12.32% |
| 2024-07 | $1.57 | $0.91 | $0.6586 | 56,728,363.0 | +35.29% |
| 2024-06 | $1.20 | $0.80 | $0.395 | 77,545,549.0 | -8.93% |
| 2024-05 | $1.56 | $1.00 | $0.56 | 63,072,529.0 | -11.11% |
| 2024-04 | $1.93 | $1.23 | $0.70 | 93,068,116.0 | -31.15% |
| 2024-03 | $2.48 | $1.34 | $1.14 | 163,594,353.0 | +15.82% |
| 2024-02 | $1.74 | $1.32 | $0.42 | 41,706,623.0 | -5.95% |
| 2024-01 | $1.82 | $1.21 | $0.61 | 47,281,427.0 | +35.48% |
2.02%
0.77%
자본화:
|
볼륨(24시간):