Stockscreener 앱 받기
3.42
13.62%
0.41
시간 외 거래:
3.35
-0.07
-2.05%
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.42 | $3.03 | $0.39 | 5,819,842.0 | +13.62% |
| 2025-08-07 | $3.28 | $2.92 | $0.36 | 14,766,036.0 | -20.48% |
| 2025-08-06 | $3.79 | $3.63 | $0.16 | 4,598,066.0 | +1.75% |
| 2025-08-05 | $3.77 | $3.69 | $0.0839 | 2,399,663.0 | -1.06% |
| 2025-08-04 | $3.76 | $3.67 | $0.09 | 2,528,587.0 | +1.08% |
| 2025-08-01 | $3.79 | $3.62 | $0.1687 | 3,018,929.0 | +0.95% |
| 2025-07-31 | $3.74 | $3.62 | $0.1179 | 2,450,642.0 | +0.68% |
| 2025-07-30 | $3.81 | $3.54 | $0.2709 | 3,076,372.0 | +4.27% |
| 2025-07-29 | $3.64 | $3.47 | $0.17 | 2,670,810.0 | -2.23% |
| 2025-07-28 | $3.62 | $3.51 | $0.105 | 2,788,422.0 | +0.84% |
| 2025-07-25 | $3.85 | $3.51 | $0.3368 | 6,890,336.0 | -7.29% |
| 2025-07-24 | $4.01 | $3.82 | $0.19 | 3,609,557.0 | -4.24% |
| 2025-07-23 | $4.02 | $3.88 | $0.14 | 1,674,945.0 | +4.16% |
| 2025-07-22 | $4.04 | $3.78 | $0.2553 | 2,932,393.0 | +0.26% |
| 2025-07-21 | $3.94 | $3.77 | $0.165 | 2,554,164.0 | -0.52% |
| 2025-07-18 | $3.97 | $3.83 | $0.14 | 3,050,136.0 | -0.52% |
| 2025-07-17 | $3.94 | $3.86 | $0.08 | 1,873,659.0 | -0.51% |
| 2025-07-16 | $3.93 | $3.82 | $0.11 | 2,189,312.0 | +0.52% |
| 2025-07-15 | $3.98 | $3.81 | $0.17 | 2,871,193.0 | -2.27% |
| 2025-07-14 | $4.00 | $3.91 | $0.09 | 2,524,545.0 | +1.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.79 | $2.92 | $0.87 | 38,950,965.0 | -7.19% |
| 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% |
Akebia Therapeutics Inc 주식 (AKBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.31 | $1.02 | $0.2899 | 27,656,364.0 | +16.98% |
| 2023-11 | $1.16 | $0.8367 | $0.3233 | 27,027,994.0 | +20.45% |
| 2023-10 | $1.16 | $0.7801 | $0.3799 | 32,706,183.0 | -22.81% |
| 2023-09 | $1.41 | $1.10 | $0.31 | 23,931,463.0 | -17.99% |
| 2023-08 | $1.84 | $1.12 | $0.72 | 42,431,562.0 | -16.77% |
| 2023-07 | $1.69 | $0.821 | $0.869 | 42,886,826.0 | +82.51% |
| 2023-06 | $1.35 | $0.90 | $0.45 | 38,587,343.0 | -12.02% |
| 2023-05 | $1.63 | $0.821 | $0.809 | 46,278,010.0 | +14.47% |
| 2023-04 | $0.9488 | $0.4901 | $0.4587 | 21,444,854.0 | +62.12% |
| 2023-03 | $1.08 | $0.542 | $0.538 | 38,819,198.0 | -33.50% |
| 2023-02 | $1.20 | $0.5701 | $0.6299 | 65,200,805.0 | +33.76% |
| 2023-01 | $0.77 | $0.55 | $0.22 | 32,177,003.0 | +9.19% |
0.43%
0.47%
자본화:
|
볼륨(24시간):