Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.470	9.570	9.190	9.210	296,637	-0.26(-2.75%)
Apr 27, 2018	9.640	9.800	9.445	9.470	329,647	-0.15(-1.56%)
Apr 26, 2018	9.420	9.750	9.350	9.620	336,147	+0.21(+2.23%)
Apr 25, 2018	9.380	9.430	9.160	9.410	289,263	+0.05(+0.53%)
Apr 24, 2018	9.330	9.450	9.100	9.360	600,902	+0.12(+1.30%)
Apr 23, 2018	9.260	9.440	9.040	9.240	486,643	-0.04(-0.43%)
Apr 20, 2018	9.290	9.540	9.160	9.280	392,590	-0.04(-0.43%)
Apr 19, 2018	9.680	9.880	9.235	9.320	540,147	-0.39(-4.02%)
Apr 18, 2018	9.790	9.890	9.630	9.710	378,883	-0.14(-1.42%)
Apr 17, 2018	9.990	9.990	9.760	9.850	275,684	-0.10(-1.01%)
Apr 16, 2018	9.840	10.07	9.690	9.950	447,898	+0.18(+1.84%)
Apr 13, 2018	10.00	10.00	9.680	9.770	231,363	-0.18(-1.81%)
Apr 12, 2018	10.07	10.17	9.840	9.950	603,634	-0.06(-0.60%)
Apr 11, 2018	9.920	10.13	9.740	10.01	428,786	+0.04(+0.40%)
Apr 10, 2018	9.670	10.10	9.430	9.970	809,345	+0.50(+5.28%)
Apr 09, 2018	9.630	9.770	9.395	9.470	405,907	-0.07(-0.73%)
Apr 06, 2018	9.420	9.920	9.300	9.540	863,246	+0.06(+0.63%)
Apr 05, 2018	10.00	10.04	9.460	9.480	650,284	-0.40(-4.05%)
Apr 04, 2018	9.400	9.925	9.360	9.880	607,025	+0.50(+5.33%)
Apr 03, 2018	9.890	9.890	9.170	9.380	778,812	-0.48(-4.87%)

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.