Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.740	4.802	4.430	4.450	1,492,800	-0.37(-7.68%)
May 30, 2019	4.980	5.050	4.760	4.820	852,903	-0.16(-3.21%)
May 29, 2019	5.000	5.100	4.820	4.980	953,532	-0.07(-1.39%)
May 28, 2019	5.250	5.250	5.030	5.050	755,110	-0.19(-3.63%)
May 24, 2019	5.280	5.420	5.180	5.240	513,500	-0.02(-0.38%)
May 23, 2019	5.510	5.540	5.175	5.260	1,185,990	-0.31(-5.57%)
May 22, 2019	5.560	5.650	5.400	5.570	681,409	-0.03(-0.54%)
May 21, 2019	5.450	5.620	5.410	5.600	1,022,638	+0.20(+3.70%)
May 20, 2019	5.480	5.520	5.350	5.400	811,135	-0.10(-1.82%)
May 17, 2019	5.570	5.620	5.420	5.500	864,600	-0.12(-2.14%)
May 16, 2019	5.790	5.840	5.580	5.620	687,875	-0.17(-2.94%)
May 15, 2019	5.780	5.850	5.670	5.790	752,508	-0.06(-1.03%)
May 14, 2019	5.850	5.950	5.700	5.850	1,056,223	-0.01(-0.17%)
May 13, 2019	5.850	6.020	5.800	5.860	1,211,230	-0.12(-2.01%)
May 10, 2019	5.960	6.080	5.550	5.980	2,302,300	+0.06(+1.01%)
May 09, 2019	5.620	6.040	5.610	5.920	860,051	-0.06(-1.00%)
May 08, 2019	6.030	6.130	5.870	5.980	1,301,872	-0.09(-1.48%)
May 07, 2019	6.410	6.470	5.990	6.070	1,087,046	-0.41(-6.33%)
May 06, 2019	6.140	6.543	6.130	6.480	756,928	+0.21(+3.35%)
May 03, 2019	6.250	6.330	6.150	6.270	785,300	+0.06(+0.97%)
May 02, 2019	6.200	6.380	6.000	6.210	1,144,411	+0.16(+2.64%)

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.