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%)
Apr 02, 2018	9.480	9.900	9.390	9.860	585,884	+0.33(+3.46%)
Mar 29, 2018		9.530	9.530	9.530	0	-0.21(-2.16%)
Mar 28, 2018	9.810	9.940	9.600	9.740	735,824	-0.03(-0.31%)
Mar 27, 2018	10.57	10.65	9.700	9.770	791,425	-0.80(-7.61%)
Mar 26, 2018	10.58	10.78	10.48	10.57	1,429,916	+0.08(+0.81%)
Mar 23, 2018	10.58	10.87	10.31	10.49	2,269,102	-1.19(-10.19%)
Mar 22, 2018	11.90	12.09	11.68	11.68	297,773	-0.32(-2.67%)
Mar 21, 2018	11.92	12.31	11.88	12.00	230,928	+0.14(+1.18%)
Mar 20, 2018	12.13	12.25	11.77	11.86	326,121	-0.30(-2.47%)
Mar 19, 2018	12.35	13.05	12.07	12.16	574,587	-0.14(-1.14%)
Mar 16, 2018	11.89	12.64	11.71	12.30	841,726	+0.38(+3.19%)
Mar 15, 2018	12.37	12.53	11.88	11.92	589,635	-0.34(-2.77%)
Mar 14, 2018	12.69	12.79	12.24	12.26	482,224	-0.33(-2.62%)
Mar 13, 2018	13.94	14.04	12.48	12.59	755,190	-0.93(-6.88%)
Mar 12, 2018	14.12	14.33	13.44	13.52	396,133	-0.56(-3.98%)
Mar 09, 2018	13.74	14.15	13.55	14.08	587,538	+0.48(+3.53%)
Mar 08, 2018	13.82	13.85	13.22	13.60	603,641	-0.25(-1.81%)
Mar 07, 2018	14.05	14.11	13.45	13.85	480,962	-0.35(-2.46%)
Mar 06, 2018	14.39	14.60	13.96	14.20	414,665	-0.14(-0.98%)
Mar 05, 2018	14.47	14.52	14.23	14.34	274,902	-0.12(-0.83%)
Mar 02, 2018	14.26	14.61	14.20	14.46	268,752	+0.04(+0.28%)
Mar 01, 2018	14.37	14.48	13.90	14.42	371,861	+0.12(+0.84%)
Feb 28, 2018	14.57	14.81	14.29	14.30	323,748	-0.29(-1.99%)
Feb 27, 2018	15.01	15.24	14.59	14.59	136,398	-0.51(-3.38%)
Feb 26, 2018	15.23	15.37	14.85	15.10	475,216	-0.13(-0.85%)
Feb 23, 2018	15.08	15.26	14.73	15.23	365,142	+0.20(+1.33%)
Feb 22, 2018		15.07		15.03	453,725	+0.72(+5.03%)
Feb 21, 2018	13.75	14.78	13.56	14.31	493,723	+0.69(+5.07%)
Feb 20, 2018	14.04	14.26	13.55	13.62	321,540	-0.52(-3.68%)
Feb 16, 2018		14.14	14.14	14.14	0	-0.64(-4.33%)
Feb 15, 2018	14.62	14.89	14.40	14.78	139,560	+0.22(+1.51%)
Feb 14, 2018	14.31	14.67	14.29	14.56	208,145	+0.09(+0.62%)
Feb 13, 2018	14.40	14.65	14.15	14.47	189,924	+0.02(+0.14%)
Feb 12, 2018	14.11	14.69	13.77	14.45	226,726	+0.34(+2.41%)
Feb 09, 2018	14.16	14.27	13.28	14.11	331,478	+0.11(+0.79%)
Feb 08, 2018		14.66	13.98	14.00	242,268	-0.36(-2.51%)
Feb 07, 2018	14.14	14.46	14.02	14.36	176,807	+0.17(+1.20%)
Feb 06, 2018	13.91	14.49	13.66	14.19	521,994	-0.22(-1.53%)
Feb 05, 2018	14.49	14.74	14.21	14.41	143,949	-0.15(-1.03%)
Feb 02, 2018	14.85	14.93	14.55	14.56	202,819	-0.38(-2.54%)

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.