Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	8.220	8.280	7.510	7.670	911,833	-0.58(-7.03%)
Apr 29, 2015	8.260	8.450	8.050	8.250	357,881	+0.00(+0.00%)
Apr 28, 2015	8.460	8.560	8.010	8.250	670,933	-0.22(-2.60%)
Apr 27, 2015	8.720	8.870	8.270	8.470	627,830	-0.20(-2.31%)
Apr 24, 2015	8.790	8.940	8.650	8.670	772,808	-0.08(-0.91%)
Apr 23, 2015	8.500	8.790	8.330	8.750	650,349	+0.36(+4.29%)
Apr 22, 2015	8.260	8.450	8.180	8.390	392,701	+0.07(+0.84%)
Apr 21, 2015	8.580	8.600	8.170	8.320	481,189	-0.18(-2.12%)
Apr 20, 2015	8.500	8.640	8.150	8.500	726,278	+0.19(+2.29%)
Apr 17, 2015	8.240	8.540	8.110	8.310	5,618,030	-0.36(-4.15%)
Apr 16, 2015	9.440	9.620	8.600	8.670	404,185	-0.65(-6.97%)
Apr 15, 2015	9.390	9.460	9.050	9.320	255,456	-0.41(-4.21%)
Apr 14, 2015	10.27	10.29	9.670	9.730	55,573	-0.57(-5.53%)
Apr 13, 2015	10.31	10.50	10.08	10.30	67,771	-0.11(-1.06%)
Apr 10, 2015	10.33	10.50	10.21	10.41	55,021	+0.13(+1.26%)
Apr 09, 2015	10.50	10.50	10.20	10.28	57,675	-0.22(-2.10%)
Apr 08, 2015	9.890	10.52	9.830	10.50	186,049	+0.66(+6.71%)
Apr 07, 2015	9.340	10.14	9.340	9.840	75,153	+0.57(+6.15%)
Apr 06, 2015	9.180	9.705	9.150	9.270	78,073	+0.08(+0.87%)
Apr 02, 2015	9.500	9.190	9.190	9.190	175,600	-0.32(-3.36%)

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.