Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.600	6.560	5.513	6.290	3,819,100	+0.74(+13.33%)
Nov 27, 2019	4.970	5.570	4.900	5.550	2,523,700	+0.58(+11.67%)
Nov 26, 2019	4.870	4.990	4.450	4.970	2,533,360	+0.10(+2.05%)
Nov 25, 2019	4.190	4.930	4.150	4.870	3,036,987	+0.66(+15.68%)
Nov 22, 2019	3.540	4.290	3.480	4.210	4,043,000	+0.75(+21.68%)
Nov 21, 2019	3.590	3.898	3.390	3.460	2,994,893	+0.12(+3.59%)
Nov 20, 2019	3.170	3.650	3.170	3.340	2,595,496	+0.16(+5.03%)
Nov 19, 2019	3.160	3.250	3.060	3.180	1,305,743	+0.02(+0.63%)
Nov 18, 2019	3.360	3.430	3.125	3.160	1,370,556	-0.20(-5.95%)
Nov 15, 2019	3.260	3.425	3.230	3.360	1,707,700	+0.14(+4.35%)
Nov 14, 2019	3.260	3.450	3.160	3.220	1,402,213	-0.09(-2.72%)
Nov 13, 2019	3.270	3.350	2.990	3.310	1,929,411	-0.02(-0.60%)
Nov 12, 2019	3.710	3.760	3.200	3.330	1,956,276	-0.33(-9.02%)
Nov 11, 2019	4.200	4.250	3.650	3.660	1,991,678	-0.40(-9.85%)
Nov 08, 2019	3.690	4.190	3.650	4.060	1,548,700	+0.36(+9.73%)
Nov 07, 2019	3.800	3.860	3.660	3.700	550,987	-0.06(-1.60%)
Nov 06, 2019	3.890	3.920	3.750	3.760	418,068	-0.13(-3.34%)
Nov 05, 2019	3.850	3.990	3.770	3.890	564,656	+0.06(+1.57%)
Nov 04, 2019	3.850	4.050	3.790	3.830	637,413	+0.01(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.