XNAS
Datos históricos de Akebia Therapeutics, Inc.
Akebia Therapeutics, Inc. · AKBA
$0.82
▲ +0.01 (+1.34%)
Última operación · 10/10/2026, 18:36:48 UTC
- Variación en el periodo
- −70.87%
- Máximo
- US$3.20
- 28 de octubre de 2025
- Mínimo
- US$0.80
- 9 de octubre de 2026
- Volumen medio diario
- 4.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.82 | 0.83 | 0.80 | 0.80 | −1.68% | 6.09 M |
| 8 oct 2026 | 0.85 | 0.87 | 0.81 | 0.81 | −6.71% | 7.45 M |
| 7 oct 2026 | 0.86 | 0.89 | 0.86 | 0.87 | −0.58% | 9.16 M |
| 6 oct 2026 | 0.90 | 0.91 | 0.88 | 0.88 | −3.51% | 6.18 M |
| 5 oct 2026 | 0.87 | 0.92 | 0.85 | 0.91 | +5.26% | 7.51 M |
| 2 oct 2026 | 0.89 | 0.89 | 0.84 | 0.87 | −0.69% | 7.11 M |
| 1 oct 2026 | 0.91 | 0.92 | 0.87 | 0.87 | −5.33% | 4.52 M |
| 30 sep 2026 | 0.89 | 0.93 | 0.87 | 0.92 | +3.83% | 10.83 M |
| 29 sep 2026 | 0.90 | 0.90 | 0.87 | 0.89 | −0.78% | 3.45 M |
| 28 sep 2026 | 0.89 | 0.90 | 0.88 | 0.89 | −0.35% | 3.4 M |
| 25 sep 2026 | 0.92 | 0.93 | 0.89 | 0.90 | −2.48% | 4.38 M |
| 24 sep 2026 | 0.92 | 0.95 | 0.91 | 0.92 | −1.46% | 3.73 M |
| 23 sep 2026 | 0.99 | 0.99 | 0.93 | 0.93 | −4.84% | 5.39 M |
| 22 sep 2026 | 0.95 | 1.00 | 0.94 | 0.98 | +4.42% | 5.11 M |
| 21 sep 2026 | 0.93 | 0.95 | 0.92 | 0.94 | +2.49% | 11.09 M |
| 18 sep 2026 | 0.89 | 0.93 | 0.88 | 0.92 | +2.26% | 7.37 M |
| 17 sep 2026 | 0.93 | 0.94 | 0.87 | 0.90 | −2.43% | 8.72 M |
| 16 sep 2026 | 0.91 | 0.94 | 0.90 | 0.92 | +1.64% | 7.5 M |
| 15 sep 2026 | 0.96 | 0.98 | 0.90 | 0.90 | −6.22% | 5.78 M |
| 14 sep 2026 | 0.95 | 1.02 | 0.90 | 0.96 | +1.18% | 8.83 M |
| 11 sep 2026 | 0.97 | 0.98 | 0.95 | 0.95 | +0.55% | 6.14 M |
| 10 sep 2026 | 0.95 | 0.97 | 0.93 | 0.95 | −0.78% | 4.92 M |
| 9 sep 2026 | 1.03 | 1.05 | 0.95 | 0.95 | −7.39% | 4.88 M |
| 8 sep 2026 | 0.96 | 1.03 | 0.95 | 1.03 | +5.67% | 3.06 M |
| 4 sep 2026 | 0.99 | 1.00 | 0.95 | 0.97 | −0.87% | 8.35 M |
| 3 sep 2026 | 1.00 | 1.00 | 0.96 | 0.98 | +0.31% | 7.46 M |
| 2 sep 2026 | 0.95 | 1.01 | 0.95 | 0.98 | +3.77% | 12.86 M |
| 1 sep 2026 | 0.91 | 0.95 | 0.91 | 0.94 | +2.82% | 12.45 M |
| 31 ago 2026 | 0.88 | 0.93 | 0.86 | 0.92 | +4.58% | 15.18 M |
| 28 ago 2026 | 0.94 | 0.94 | 0.87 | 0.88 | −6.51% | 10.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.