Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	9.410	9.600	9.230	9.390	165,024	-0.02(-0.21%)
Apr 28, 2016	9.370	9.760	9.220	9.410	166,917	+0.07(+0.75%)
Apr 27, 2016	9.410	9.482	9.220	9.340	158,944	-0.07(-0.74%)
Apr 26, 2016	9.510	9.640	9.200	9.410	221,593	-0.14(-1.47%)
Apr 25, 2016	9.710	9.738	9.450	9.550	82,019	-0.14(-1.44%)
Apr 22, 2016	9.530	9.770	9.320	9.690	138,528	+0.12(+1.25%)
Apr 21, 2016	9.350	9.850	9.340	9.570	183,210	+0.24(+2.57%)
Apr 20, 2016	9.400	9.570	9.170	9.330	148,297	-0.09(-0.96%)
Apr 19, 2016	9.720	9.850	9.370	9.420	107,861	-0.27(-2.79%)
Apr 18, 2016	9.840	9.950	9.620	9.690	145,553	-0.25(-2.52%)
Apr 15, 2016	9.820	9.980	9.550	9.940	181,893	+0.05(+0.51%)
Apr 14, 2016	9.750	9.980	9.510	9.890	161,723	+0.16(+1.64%)
Apr 13, 2016	9.550	9.800	9.390	9.730	249,611	+0.24(+2.53%)
Apr 12, 2016	9.510	9.740	9.200	9.490	159,620	-0.04(-0.42%)
Apr 11, 2016	9.630	9.750	9.380	9.530	135,071	-0.03(-0.31%)
Apr 08, 2016	9.720	9.720	9.350	9.560	123,318	-0.12(-1.24%)
Apr 07, 2016	9.760	9.950	9.614	9.680	214,025	-0.11(-1.07%)
Apr 06, 2016	9.620	9.990	9.620	9.785	300,050	+0.17(+1.72%)
Apr 05, 2016	9.400	9.820	9.300	9.620	280,737	+0.08(+0.84%)
Apr 04, 2016	9.300	9.730	9.290	9.540	305,747	+0.24(+2.58%)
Apr 01, 2016	8.910	9.350	8.781	9.300	327,032	+0.29(+3.22%)
Mar 31, 2016	8.940	9.380	8.878	9.010	484,050	+0.09(+1.01%)
Mar 30, 2016	9.080	9.250	8.780	8.920	407,573	-0.09(-1.00%)
Mar 29, 2016	8.600	9.010	8.367	9.010	391,939	+0.33(+3.80%)
Mar 28, 2016	8.650	8.786	8.405	8.680	123,601	+0.01(+0.12%)
Mar 24, 2016	8.500	8.670	8.670	8.670	180,900	+0.17(+2.00%)
Mar 23, 2016	8.850	8.930	8.420	8.500	231,298	-0.40(-4.49%)
Mar 22, 2016	8.680	8.985	8.620	8.900	251,676	+0.18(+2.06%)
Mar 21, 2016	8.650	8.950	8.640	8.720	327,527	+0.06(+0.69%)
Mar 18, 2016	8.220	8.720	8.150	8.660	530,796	+0.51(+6.26%)
Mar 17, 2016	8.390	8.390	7.820	8.150	433,609	-0.22(-2.63%)
Mar 16, 2016	8.840	8.880	8.090	8.370	514,196	-0.08(-0.95%)
Mar 15, 2016	8.240	8.900	7.580	8.450	1,293,689	-0.31(-3.54%)
Mar 14, 2016	8.870	8.880	8.460	8.760	367,153	+0.10(+1.15%)
Mar 11, 2016	8.250	8.700	8.250	8.660	528,442	+0.41(+4.97%)
Mar 10, 2016	8.420	8.700	8.170	8.250	536,701	-0.05(-0.60%)
Mar 09, 2016	7.940	8.400	7.520	8.300	712,821	+0.36(+4.53%)
Mar 08, 2016	8.100	8.260	7.920	7.940	216,681	-0.23(-2.82%)
Mar 07, 2016	7.760	8.320	7.750	8.170	250,484	+0.35(+4.48%)
Mar 04, 2016	7.610	8.030	7.480	7.820	245,237	+0.17(+2.22%)
Mar 03, 2016	7.610	7.810	7.510	7.650	230,952	+0.01(+0.13%)
Mar 02, 2016	7.590	7.805	7.315	7.640	286,687	+0.13(+1.73%)
Mar 01, 2016	7.420	7.690	7.200	7.510	242,464	+0.21(+2.88%)
Feb 29, 2016	7.500	7.660	7.280	7.300	204,998	-0.17(-2.28%)
Feb 26, 2016	7.480	7.600	7.300	7.470	130,747	+0.02(+0.27%)
Feb 25, 2016	7.460	7.510	7.220	7.450	104,827	+0.00(+0.00%)
Feb 24, 2016	7.190	7.470	7.020	7.450	203,431	+0.13(+1.78%)
Feb 23, 2016	7.720	7.930	7.270	7.320	358,107	-0.38(-4.94%)
Feb 22, 2016	7.850	8.150	7.680	7.700	263,045	-0.15(-1.91%)
Feb 19, 2016	7.780	7.934	7.500	7.850	186,291	+0.02(+0.26%)
Feb 18, 2016	8.220	8.280	7.720	7.830	177,562	-0.42(-5.09%)
Feb 17, 2016	8.050	8.310	7.893	8.250	256,896	+0.29(+3.64%)
Feb 16, 2016	7.810	8.020	7.740	7.960	226,823	+0.27(+3.51%)
Feb 12, 2016	7.310	7.690	7.690	7.690	191,000	+0.45(+6.22%)
Feb 11, 2016	7.020	7.430	7.020	7.240	176,466	+0.01(+0.14%)
Feb 10, 2016	7.190	7.775	7.050	7.230	266,699	+0.09(+1.26%)
Feb 09, 2016	7.030	7.490	7.020	7.140	255,069	-0.01(-0.14%)
Feb 08, 2016	7.300	7.520	7.070	7.150	479,851	-0.29(-3.90%)
Feb 05, 2016	7.640	7.870	7.380	7.440	312,016	-0.27(-3.50%)
Feb 04, 2016	7.500	8.117	7.500	7.710	215,654	+0.12(+1.58%)
Feb 03, 2016	7.440	7.630	7.200	7.590	345,426	+0.14(+1.88%)
Feb 02, 2016	7.560	7.660	7.330	7.450	268,895	-0.29(-3.75%)

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.