Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.40	24.94	23.40	24.37	117,715	+0.21(+0.87%)
Apr 29, 2014	23.17	24.44	22.50	24.16	117,960	+1.16(+5.04%)
Apr 28, 2014	23.01	25.00	22.25	23.00	167,858	+0.00(+0.00%)
Apr 25, 2014	22.53	24.40	21.24	23.00	282,582	+0.21(+0.92%)
Apr 24, 2014	25.01	25.48	22.61	22.79	316,384	-1.98(-7.99%)
Apr 23, 2014	25.47	26.41	24.50	24.77	246,407	-0.72(-2.82%)
Apr 22, 2014	27.10	27.85	23.80	25.49	615,977	-1.55(-5.73%)
Apr 21, 2014	27.50	27.50	26.00	27.04	362,044	+0.95(+3.64%)
Apr 17, 2014	25.99	26.09	26.09	26.09	676,700	+1.39(+5.63%)
Apr 16, 2014	23.38	26.35	22.35	24.70	1,393,388	+2.44(+10.96%)
Apr 15, 2014	21.12	22.50	20.02	22.26	807,138	+1.12(+5.30%)
Apr 14, 2014	19.35	23.32	17.07	21.14	3,062,381	+4.28(+25.39%)
Apr 11, 2014	19.15	19.44	16.50	16.86	284,422	-1.62(-8.77%)
Apr 10, 2014	19.45	19.45	18.00	18.48	71,406	-0.41(-2.17%)
Apr 09, 2014	18.06	18.99	16.41	18.89	158,822	+0.58(+3.17%)
Apr 08, 2014	18.21	19.21	17.86	18.31	53,669	+0.31(+1.72%)
Apr 07, 2014	18.26	18.41	17.75	18.00	70,146	-0.51(-2.76%)
Apr 04, 2014	20.49	20.49	17.65	18.51	49,645	-0.64(-3.34%)
Apr 03, 2014	21.16	22.31	18.50	19.15	77,422	-2.73(-12.48%)
Apr 02, 2014	21.23	22.64	21.00	21.88	76,086	+1.32(+6.42%)
Apr 01, 2014	19.69	21.31	19.59	20.56	113,947	+1.00(+5.11%)
Mar 31, 2014	20.40	20.40	19.01	19.56	108,901	-0.44(-2.20%)
Mar 28, 2014	19.65	20.57	19.37	20.00	97,172	+0.63(+3.25%)
Mar 27, 2014	18.93	19.50	18.75	19.37	115,572	+0.41(+2.16%)
Mar 26, 2014	19.94	20.00	18.75	18.96	128,908	-1.04(-5.20%)
Mar 25, 2014	20.22	20.50	18.96	20.00	219,904	-0.20(-0.99%)
Mar 24, 2014	25.00	25.00	20.01	20.20	448,061	-3.50(-14.77%)
Mar 21, 2014	25.52	28.20	22.50	23.70	440,418	-3.00(-11.22%)

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.