$AKBA: Akebia Therapeutics, Inc. - Common Stock
2025-06-17 AKBA 2025-06-17 07:00:41 3.90 3.50 0.84% AKBA 2025-06-17 08:00:43 3.58 3.50 0.00% AKBA 2025-06-17 09:00:34 3.90 3.57 0.00% AKBA 2025-06-17 10:00:44 3.53 3.52 -1.12% AKBA 2025-06-17 11:00:36 3.55 3.54 -1.12% AKBA 2025-06-17 12:00:43 3.51 3.50 -2.25% AKBA 2025-06-17 13:00:40 3.50 3.49 -2.25% AKBA 2025-06-17 14:00:45 3.51 3.50 -1.69% AKBA 2025-06-17 15:00:43 3.50 3.49 -2.25% AKBA 2025-06-17 16:00:43 3.51 3.50 -1.69% AKBA 2025-06-17 17:00:36 3.51 3.48 -2.23% AKBA 2025-06-17 18:00:45 3.70 3.48 -2.23% AKBA 2025-06-17 21:00:37 0.00 0.00 -2.23% 2025-06-18 AKBA 2025-06-18 05:00:45 4.07 3.50 -2.23% AKBA 2025-06-18 08:00:46 3.59 3.21 0.00% AKBA 2025-06-18 09:00:43 3.53 3.48 -0.56% AKBA 2025-06-18 10:00:46 3.52 3.50 0.56% AKBA 2025-06-18 11:00:44 3.58 3.57 2.51% AKBA 2025-06-18 12:00:41 3.59 3.58 2.51% AKBA 2025-06-18 13:00:38 3.62 3.61 3.63% AKBA 2025-06-18 14:00:46 3.59 3.58 2.51% AKBA 2025-06-18 15:00:44 3.53 3.52 1.12% AKBA 2025-06-18 16:00:50 3.57 3.55 1.96% AKBA 2025-06-18 17:00:40 3.60 3.50 2.00% AKBA 2025-06-18 19:00:44 3.60 3.52 2.00% AKBA 2025-06-18 20:00:48 3.60 3.50 2.00% AKBA 2025-06-18 21:00:43 0.00 0.00 2.00% 2025-06-20 AKBA 2025-06-20 05:00:33 3.73 3.18 3.14% AKBA 2025-06-20 08:00:40 3.62 3.57 3.14% AKBA 2025-06-20 09:00:34 3.72 3.56 0.57% AKBA 2025-06-20 10:00:44 3.57 3.56 0.57% AKBA 2025-06-20 11:00:37 3.53 3.52 -1.14% AKBA 2025-06-20 12:00:42 3.59 3.58 0.86% AKBA 2025-06-20 14:00:47 3.65 3.64 2.57% AKBA 2025-06-20 15:00:36 3.64 3.63 2.57% AKBA 2025-06-20 16:01:47 3.69 3.63 3.71% AKBA 2025-06-20 17:01:15 3.68 3.60 3.65% AKBA 2025-06-20 18:02:03 3.79 3.60 3.09% AKBA 2025-06-20 21:00:38 0.00 0.00 3.09% 2025-06-23 AKBA 2025-06-23 05:00:36 3.99 3.31 0.28% AKBA 2025-06-23 07:00:36 4.11 3.67 0.84% AKBA 2025-06-23 08:01:19 3.67 3.65 -0.56% AKBA 2025-06-23 10:01:18 3.58 3.57 -2.81% AKBA 2025-06-23 11:00:38 3.55 3.54 -3.37% AKBA 2025-06-23 12:00:40 3.57 3.56 -2.81% AKBA 2025-06-23 13:00:40 3.54 3.53 -3.93% AKBA 2025-06-23 14:00:46 3.60 3.59 -2.25% AKBA 2025-06-23 15:00:36 3.60 3.59 -2.53% AKBA 2025-06-23 16:00:45 3.64 3.63 -1.12% AKBA 2025-06-23 17:00:38 3.64 3.54 -1.09% AKBA 2025-06-23 19:00:37 3.64 3.52 -1.36% AKBA 2025-06-23 20:00:41 3.65 3.52 -0.82% AKBA 2025-06-23 21:00:42 0.00 0.00 -0.82% 2025-06-24 AKBA 2025-06-24 05:00:36 3.91 3.34 -0.82% AKBA 2025-06-24 07:00:44 3.91 3.65 -0.82% AKBA 2025-06-24 08:00:45 3.96 3.50 0.27% AKBA 2025-06-24 09:00:36 4.02 3.64 0.27% AKBA 2025-06-24 10:00:42 3.79 3.78 4.08% AKBA 2025-06-24 12:00:45 3.69 3.68 1.36% AKBA 2025-06-24 13:00:46 3.67 3.66 0.82% AKBA 2025-06-24 14:00:44 3.70 3.69 1.90% AKBA 2025-06-24 15:00:38 3.69 3.68 1.36% AKBA 2025-06-24 16:00:49 3.68 3.67 1.36% AKBA 2025-06-24 17:00:43 3.75 3.66 0.82% AKBA 2025-06-24 18:00:47 3.78 3.65 0.82% AKBA 2025-06-24 20:00:40 3.80 3.65 0.82% AKBA 2025-06-24 21:00:37 0.00 0.00 0.82% 2025-06-25 AKBA 2025-06-25 05:00:40 4.20 3.25 0.82% AKBA 2025-06-25 06:00:42 4.20 3.30 0.82% AKBA 2025-06-25 08:00:46 3.78 3.36 0.82% AKBA 2025-06-25 09:00:40 3.80 3.37 1.65% AKBA 2025-06-25 10:00:47 3.58 3.57 -2.47% AKBA 2025-06-25 12:00:47 3.62 3.61 -1.10% AKBA 2025-06-25 13:00:40 3.63 3.62 -1.10% AKBA 2025-06-25 14:00:46 3.72 3.71 1.65% AKBA 2025-06-25 15:00:38 3.71 3.70 1.37% AKBA 2025-06-25 16:00:44 3.69 3.68 0.82% AKBA 2025-06-25 17:00:40 3.70 3.64 0.54% AKBA 2025-06-25 18:00:47 3.73 3.64 1.36% AKBA 2025-06-25 21:00:44 0.00 0.00 1.36% 2025-06-26 AKBA 2025-06-26 05:00:41 4.04 3.37 1.36% AKBA 2025-06-26 08:00:44 3.71 3.65 1.36% AKBA 2025-06-26 09:00:41 4.02 3.34 1.36% AKBA 2025-06-26 10:00:44 3.70 3.69 0.82% AKBA 2025-06-26 11:00:35 3.71 3.70 0.82% AKBA 2025-06-26 12:00:44 3.67 3.66 -0.27% AKBA 2025-06-26 13:00:41 3.68 3.67 0.00% AKBA 2025-06-26 14:00:43 3.63 3.62 -1.36% AKBA 2025-06-26 15:00:37 3.69 3.68 0.27% AKBA 2025-06-26 16:00:42 3.75 3.74 1.91% AKBA 2025-06-26 17:00:36 3.77 3.66 1.90% AKBA 2025-06-26 21:00:47 0.00 0.00 1.90% 2025-06-27 AKBA 2025-06-27 05:00:37 4.13 3.37 1.90% AKBA 2025-06-27 06:00:33 4.13 3.43 1.90% AKBA 2025-06-27 07:00:33 4.13 3.31 1.90% AKBA 2025-06-27 08:00:42 4.07 3.65 1.90% AKBA 2025-06-27 09:00:32 3.78 3.40 1.90% AKBA 2025-06-27 10:00:38 3.71 3.70 -0.82% AKBA 2025-06-27 11:00:33 3.67 3.66 -1.90% AKBA 2025-06-27 12:00:37 3.66 3.65 -2.17% AKBA 2025-06-27 13:00:31 3.67 3.66 -1.90% AKBA 2025-06-27 14:00:36 3.64 3.63 -2.72% AKBA 2025-06-27 15:00:43 3.61 3.60 -3.80% AKBA 2025-06-27 16:00:34 3.65 3.64 -2.45% AKBA 2025-06-27 17:00:30 3.70 3.61 -2.41% AKBA 2025-06-27 19:00:24 3.70 3.63 -1.87% AKBA 2025-06-27 20:00:37 3.70 3.61 -1.87% AKBA 2025-06-27 21:00:30 0.00 0.00 -1.87% 2025-06-30 AKBA 2025-06-30 05:00:36 4.02 3.55 -1.87% AKBA 2025-06-30 06:00:33 4.07 3.55 -1.87% AKBA 2025-06-30 07:00:35 4.12 3.55 -1.87% AKBA 2025-06-30 08:00:35 3.70 3.55 -1.87% AKBA 2025-06-30 09:00:37 3.70 3.65 1.07% AKBA 2025-06-30 10:00:34 3.72 3.71 1.87% AKBA 2025-06-30 11:00:33 3.71 3.70 1.87% AKBA 2025-06-30 12:00:32 3.73 3.72 2.41% AKBA 2025-06-30 13:00:35 3.69 3.68 1.34% AKBA 2025-06-30 15:00:34 3.68 3.67 1.07% AKBA 2025-06-30 16:00:41 3.64 3.63 -0.53% AKBA 2025-06-30 17:00:37 3.69 3.62 -0.55% AKBA 2025-06-30 21:00:30 0.00 0.00 -0.55% 2025-07-01 AKBA 2025-07-01 05:00:36 4.03 3.32 -0.27% AKBA 2025-07-01 06:00:35 4.03 3.27 -0.27% AKBA 2025-07-01 07:00:34 4.03 3.32 -0.27% AKBA 2025-07-01 08:00:38 3.74 3.33 -0.27% AKBA 2025-07-01 09:00:35 3.68 3.33 -0.27% AKBA 2025-07-01 10:00:31 3.52 3.50 -3.29% AKBA 2025-07-01 11:00:35 3.51 3.50 -3.29% AKBA 2025-07-01 12:00:33 3.61 3.60 -0.82% AKBA 2025-07-01 13:00:36 3.62 3.61 -0.55% AKBA 2025-07-01 14:00:43 3.65 3.64 0.27% AKBA 2025-07-01 15:00:37 3.60 3.59 -1.10% AKBA 2025-07-01 16:00:35 3.56 3.55 -2.19% AKBA 2025-07-01 17:00:38 3.66 3.53 -2.20% AKBA 2025-07-01 20:00:35 3.69 3.53 -2.20% AKBA 2025-07-01 21:00:32 0.00 0.00 -2.20% 2025-07-02 AKBA 2025-07-02 05:00:37 4.04 3.55 -2.20% AKBA 2025-07-02 06:00:36 3.89 3.55 -2.20% AKBA 2025-07-02 07:00:32 3.89 3.55 3.02% AKBA 2025-07-02 08:00:37 3.64 3.55 3.02% AKBA 2025-07-02 09:00:36 3.63 3.55 3.02% AKBA 2025-07-02 10:00:36 3.57 3.56 0.00% AKBA 2025-07-02 11:00:32 3.70 3.69 3.85% AKBA 2025-07-02 12:00:34 3.67 3.66 3.02% AKBA 2025-07-02 13:00:36 3.72 3.71 4.40% AKBA 2025-07-02 14:00:42 3.69 3.68 3.57% AKBA 2025-07-02 15:00:33 3.62 3.61 1.37% AKBA 2025-07-02 16:00:36 3.63 3.62 1.92% AKBA 2025-07-02 17:00:41 3.70 3.62 2.80% AKBA 2025-07-02 20:00:41 3.70 3.61 2.80% AKBA 2025-07-02 21:00:45 0.00 0.00 2.80% 2025-07-03 AKBA 2025-07-03 05:00:38 4.12 3.64 0.56% AKBA 2025-07-03 06:00:41 3.80 3.63 0.56% AKBA 2025-07-03 07:00:40 3.80 3.52 0.56% AKBA 2025-07-03 08:00:44 3.80 3.62 0.00% AKBA 2025-07-03 10:00:38 3.62 3.61 0.00% AKBA 2025-07-03 11:00:39 3.59 3.58 -1.12% AKBA 2025-07-03 12:00:36 3.61 3.60 -0.56% AKBA 2025-07-03 13:00:35 3.62 3.61 0.00% AKBA 2025-07-03 14:00:32 3.65 3.59 0.00% AKBA 2025-07-03 18:00:35 0.00 0.00 0.00% 2025-07-07 AKBA 2025-07-07 05:00:45 3.84 3.59 0.00% AKBA 2025-07-07 07:00:37 3.72 3.59 0.00% AKBA 2025-07-07 09:00:46 3.65 3.32 0.00% AKBA 2025-07-07 10:00:42 3.73 3.71 3.03% AKBA 2025-07-07 11:00:46 3.66 3.65 1.38% AKBA 2025-07-07 12:00:35 3.68 3.67 1.93% AKBA 2025-07-07 13:00:32 3.65 3.64 0.83% AKBA 2025-07-07 14:00:36 3.67 3.66 1.38% AKBA 2025-07-07 15:00:30 3.66 3.65 1.38% AKBA 2025-07-07 16:00:36 3.64 3.63 0.83% AKBA 2025-07-07 17:00:40 3.68 3.63 0.83% AKBA 2025-07-07 19:00:37 3.68 3.63 1.38% AKBA 2025-07-07 20:00:34 3.68 3.63 0.28% AKBA 2025-07-07 21:00:33 0.00 0.00 0.28% 2025-07-08 AKBA 2025-07-08 05:00:42 3.75 3.32 3.59% AKBA 2025-07-08 08:00:34 3.67 3.57 1.38% AKBA 2025-07-08 09:00:36 3.70 3.65 1.10% AKBA 2025-07-08 10:00:33 3.66 3.65 1.10% AKBA 2025-07-08 11:00:34 3.64 3.63 0.55% AKBA 2025-07-08 12:00:33 3.65 3.64 0.83% AKBA 2025-07-08 13:00:36 3.69 3.68 1.66% AKBA 2025-07-08 14:00:35 3.72 3.71 2.76% AKBA 2025-07-08 15:00:38 3.68 3.67 1.66% AKBA 2025-07-08 16:00:39 3.69 3.68 1.93% AKBA 2025-07-08 17:00:43 3.74 3.65 2.75% AKBA 2025-07-08 18:00:41 3.75 3.65 2.75% AKBA 2025-07-08 20:00:42 3.75 3.65 1.38% AKBA 2025-07-08 21:00:39 0.00 0.00 1.38% 2025-07-09 AKBA 2025-07-09 05:00:37 4.02 3.37 1.38% AKBA 2025-07-09 06:00:40 4.02 3.37 -0.55% AKBA 2025-07-09 08:00:37 3.74 3.69 -0.55% AKBA 2025-07-09 09:00:36 3.75 3.58 -0.55% AKBA 2025-07-09 10:00:36 3.73 3.72 0.83% AKBA 2025-07-09 11:00:36 3.87 3.86 4.68% AKBA 2025-07-09 12:00:37 3.86 3.85 4.13% AKBA 2025-07-09 13:00:36 3.89 3.88 5.23% AKBA 2025-07-09 14:00:37 3.91 3.90 5.79% AKBA 2025-07-09 15:00:34 3.94 3.93 6.34% AKBA 2025-07-09 16:00:40 4.00 3.99 8.26% AKBA 2025-07-09 17:00:38 4.02 3.95 7.82% AKBA 2025-07-09 18:00:34 4.09 4.00 8.63% AKBA 2025-07-09 21:00:36 0.00 0.00 8.63% 2025-07-10 AKBA 2025-07-10 05:00:46 4.10 3.99 8.63% AKBA 2025-07-10 06:00:39 4.09 3.70 1.35% AKBA 2025-07-10 07:00:39 4.09 4.00 1.35% AKBA 2025-07-10 08:00:40 4.05 3.99 0.00% AKBA 2025-07-10 09:00:41 4.08 3.88 1.62% AKBA 2025-07-10 10:00:38 3.95 3.94 -1.35% AKBA 2025-07-10 11:00:37 3.94 3.93 -1.35% AKBA 2025-07-10 12:00:31 3.98 3.97 -0.27% AKBA 2025-07-10 13:00:35 3.97 3.96 -0.54% AKBA 2025-07-10 14:00:37 3.98 3.97 -0.54% AKBA 2025-07-10 15:00:37 3.95 3.94 -1.08% AKBA 2025-07-10 16:00:39 3.99 3.98 0.00% AKBA 2025-07-10 17:00:41 4.00 3.97 -0.25% AKBA 2025-07-10 18:00:42 4.01 3.92 0.25% AKBA 2025-07-10 19:00:38 4.02 3.92 0.25% AKBA 2025-07-10 20:00:36 4.04 3.92 0.25% AKBA 2025-07-10 21:00:36 0.00 0.00 0.25% 2025-07-11 AKBA 2025-07-11 05:00:49 4.00 3.69 0.50% AKBA 2025-07-11 08:00:49 4.00 3.92 0.50% AKBA 2025-07-11 09:00:46 4.00 3.75 0.50% AKBA 2025-07-11 10:00:55 4.04 4.03 1.75% AKBA 2025-07-11 11:00:39 3.96 3.95 -0.50% AKBA 2025-07-11 12:00:47 3.97 3.96 0.00% AKBA 2025-07-11 13:00:46 3.95 3.94 -0.50% AKBA 2025-07-11 14:00:46 3.93 3.92 -1.00% AKBA 2025-07-11 15:00:40 3.98 3.97 0.00% AKBA 2025-07-11 16:00:46 3.94 3.93 -1.00% AKBA 2025-07-11 17:00:45 4.00 3.91 -1.01% AKBA 2025-07-11 18:00:49 4.02 3.91 -1.01% AKBA 2025-07-11 21:00:48 0.00 0.00 -1.01% 2025-07-14 AKBA 2025-07-14 05:00:41 4.30 3.89 -1.01% AKBA 2025-07-14 06:00:50 3.96 3.49 -1.01% AKBA 2025-07-14 08:00:48 3.96 3.93 -1.01% AKBA 2025-07-14 09:00:45 3.96 3.92 0.00% AKBA 2025-07-14 10:00:50 3.96 3.95 0.75% AKBA 2025-07-14 11:00:44 3.97 3.96 1.26% AKBA 2025-07-14 13:00:42 3.98 3.97 1.26% AKBA 2025-07-14 14:00:50 3.94 3.93 0.00% AKBA 2025-07-14 15:00:47 3.95 3.94 0.75% AKBA 2025-07-14 16:00:46 3.96 3.95 0.75% AKBA 2025-07-14 17:00:45 3.98 3.92 1.27% AKBA 2025-07-14 21:00:47 0.00 0.00 1.27% 2025-07-15 AKBA 2025-07-15 05:00:45 4.05 3.49 1.27% AKBA 2025-07-15 06:00:49 4.05 3.92 1.27% AKBA 2025-07-15 07:00:50 3.99 3.92 1.27% AKBA 2025-07-15 08:00:51 3.99 3.92 0.76% AKBA 2025-07-15 10:00:50 3.93 3.92 -1.02% AKBA 2025-07-15 11:00:49 3.90 3.89 -1.78% AKBA 2025-07-15 12:00:50 3.92 3.91 -1.27% AKBA 2025-07-15 13:00:47 3.87 3.86 -2.80% AKBA 2025-07-15 14:00:49 3.88 3.87 -2.29% AKBA 2025-07-15 15:01:16 3.82 3.81 -3.56% AKBA 2025-07-15 16:00:49 3.88 3.87 -2.29% AKBA 2025-07-15 17:00:42 3.94 3.84 -2.27% AKBA 2025-07-15 18:00:55 3.89 3.84 -2.27% AKBA 2025-07-15 20:00:55 3.94 3.84 -2.27% AKBA 2025-07-15 21:00:51 0.00 0.00 -2.27% 2025-07-16 AKBA 2025-07-16 05:00:40 4.21 3.52 -2.27% AKBA 2025-07-16 08:00:47 4.21 3.60 0.00% AKBA 2025-07-16 09:00:40 4.21 3.85 0.00% AKBA 2025-07-16 10:00:46 3.84 3.83 -1.01% AKBA 2025-07-16 11:00:44 3.89 3.88 0.00% AKBA 2025-07-16 12:00:51 3.88 3.87 0.00% AKBA 2025-07-16 13:00:48 3.92 3.91 1.26% AKBA 2025-07-16 14:00:51 3.88 3.87 0.00% AKBA 2025-07-16 15:00:45 3.90 3.89 0.76% AKBA 2025-07-16 17:00:52 3.93 3.83 0.77% AKBA 2025-07-16 18:00:59 4.26 3.83 0.77% AKBA 2025-07-16 21:00:54 0.00 0.00 0.77% 2025-07-17 AKBA 2025-07-17 05:00:45 4.20 3.49 0.77% AKBA 2025-07-17 06:01:33 4.20 3.82 0.77%