Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2016	7.300	7.850	7.190	7.740	387,166	+0.41(+5.59%)
Jan 29, 2016	7.310	7.640	7.190	7.330	1,661,703	-0.02(-0.27%)
Jan 28, 2016	7.540	7.735	7.300	7.350	451,407	-0.15(-2.00%)
Jan 27, 2016	7.700	7.800	7.440	7.500	505,207	-0.19(-2.47%)
Jan 26, 2016	7.970	8.075	7.450	7.690	517,262	-0.17(-2.16%)
Jan 25, 2016	7.830	8.170	7.700	7.860	629,419	+0.09(+1.16%)
Jan 22, 2016	7.440	7.890	7.300	7.770	824,474	+0.26(+3.46%)
Jan 21, 2016	7.910	8.210	7.480	7.510	725,602	-0.49(-6.13%)
Jan 20, 2016	7.260	8.210	7.260	8.000	696,552	+0.22(+2.83%)
Jan 19, 2016	7.910	8.080	7.450	7.780	820,376	+0.03(+0.39%)
Jan 15, 2016	7.760	7.750	7.750	7.750	994,000	-0.29(-3.61%)
Jan 14, 2016	7.900	8.270	7.550	8.040	569,200	+0.25(+3.21%)
Jan 13, 2016	8.220	8.580	7.700	7.790	757,809	-0.47(-5.69%)
Jan 12, 2016	8.370	8.490	7.770	8.260	632,329	+0.08(+0.98%)
Jan 11, 2016	8.630	8.730	7.960	8.180	1,134,404	-0.33(-3.88%)
Jan 08, 2016	8.770	9.040	8.510	8.510	1,857,524	-0.15(-1.73%)
Jan 07, 2016	8.540	8.900	8.460	8.660	5,044,951	-0.94(-9.79%)
Jan 06, 2016	10.45	10.55	9.550	9.600	1,392,050	-1.18(-10.95%)
Jan 05, 2016	12.00	12.13	10.58	10.78	1,351,729	-1.78(-14.17%)
Jan 04, 2016	12.67	12.74	11.92	12.56	282,674	-0.36(-2.79%)
Dec 31, 2015	12.71	12.92	12.92	12.92	534,800	+0.22(+1.73%)
Dec 30, 2015	12.06	12.85	11.92	12.70	491,030	+0.69(+5.75%)
Dec 29, 2015	12.00	12.19	11.81	12.01	356,900	+0.11(+0.92%)
Dec 28, 2015	12.14	12.20	11.78	11.90	490,588	-0.28(-2.30%)
Dec 24, 2015	12.34	12.18	12.18	12.18	215,700	-0.03(-0.25%)
Dec 23, 2015	12.06	12.32	11.72	12.21	176,807	+0.20(+1.67%)
Dec 22, 2015	12.33	12.34	11.92	12.01	241,265	-0.21(-1.72%)
Dec 21, 2015	12.33	12.69	12.08	12.22	254,077	-0.13(-1.05%)
Dec 18, 2015	11.62	12.63	11.60	12.35	654,564	+0.66(+5.65%)
Dec 17, 2015	11.97	12.19	11.27	11.69	331,631	-0.36(-2.99%)
Dec 16, 2015	12.00	12.16	11.26	12.05	448,486	+0.25(+2.12%)
Dec 15, 2015	11.20	12.24	10.65	11.80	1,306,170	+1.36(+13.03%)
Dec 14, 2015	11.24	12.00	10.30	10.44	2,693,686	+0.69(+7.08%)
Dec 11, 2015	9.950	10.16	9.655	9.750	193,739	-0.36(-3.56%)
Dec 10, 2015	9.880	10.22	9.730	10.11	182,053	+0.22(+2.22%)
Dec 09, 2015	10.14	10.27	9.880	9.890	215,039	-0.34(-3.32%)
Dec 08, 2015	10.30	10.82	10.19	10.23	268,711	-0.25(-2.39%)
Dec 07, 2015	10.17	10.76	10.09	10.48	390,921	+0.60(+6.07%)
Dec 04, 2015	9.870	9.940	9.580	9.880	124,782	+0.01(+0.10%)
Dec 03, 2015	9.980	10.16	9.860	9.870	348,513	-0.09(-0.90%)
Dec 02, 2015	10.00	10.20	9.850	9.960	286,734	-0.26(-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.