Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.36	13.92	13.00	13.18	2,482,892	-0.05(-0.38%)
Apr 27, 2017	12.60	13.49	12.55	13.23	4,809,312	+0.73(+5.84%)
Apr 26, 2017	11.94	13.92	11.08	12.50	20,882,590	+3.13(+33.40%)
Apr 25, 2017	9.380	9.530	9.340	9.370	531,452	+0.06(+0.64%)
Apr 24, 2017	9.200	9.400	9.160	9.310	171,636	+0.21(+2.31%)
Apr 21, 2017	9.110	9.290	9.030	9.100	182,335	-0.03(-0.33%)
Apr 20, 2017	9.140	9.220	9.050	9.130	142,171	+0.01(+0.11%)
Apr 19, 2017	9.110	9.200	9.030	9.120	148,699	+0.03(+0.33%)
Apr 18, 2017	9.040	9.120	9.000	9.090	129,858	+0.03(+0.33%)
Apr 17, 2017	9.060	9.130	9.020	9.060	100,697	-0.01(-0.11%)
Apr 13, 2017	9.090	9.240	9.050	9.070	89,155	-0.03(-0.33%)
Apr 12, 2017	9.170	9.240	9.080	9.100	90,470	-0.09(-0.98%)
Apr 11, 2017	9.230	9.290	9.076	9.190	104,183	-0.06(-0.65%)
Apr 10, 2017	9.180	9.380	9.170	9.250	170,789	+0.07(+0.76%)
Apr 07, 2017	9.130	9.190	9.020	9.180	220,417	+0.03(+0.33%)
Apr 06, 2017	9.100	9.170	8.830	9.150	202,911	+0.06(+0.66%)
Apr 05, 2017	8.840	9.180	8.760	9.090	334,142	+0.29(+3.30%)
Apr 04, 2017	8.960	9.020	8.700	8.800	291,402	-0.17(-1.90%)
Apr 03, 2017	9.210	9.240	8.940	8.970	317,323	-0.23(-2.50%)
Mar 31, 2017	9.210	9.290	9.180	9.200	111,687	-0.03(-0.33%)
Mar 30, 2017	9.160	9.250	9.050	9.230	201,653	+0.09(+0.98%)
Mar 29, 2017	9.170	9.210	9.100	9.140	113,783	-0.02(-0.22%)
Mar 28, 2017	9.280	9.298	9.000	9.160	148,439	-0.07(-0.76%)
Mar 27, 2017	9.030	9.250	9.030	9.230	122,034	+0.12(+1.32%)
Mar 24, 2017	9.140	9.380	9.050	9.110	162,077	+0.01(+0.11%)
Mar 23, 2017	9.100	9.220	9.020	9.100	141,870	-0.03(-0.33%)
Mar 22, 2017	8.940	9.160	8.920	9.130	144,825	+0.17(+1.90%)
Mar 21, 2017	9.290	9.310	8.852	8.960	340,391	-0.30(-3.24%)
Mar 20, 2017	9.270	9.350	9.130	9.260	119,271	+0.00(+0.00%)
Mar 17, 2017	9.240	9.370	9.160	9.260	203,260	-0.05(-0.54%)
Mar 16, 2017	9.320	9.540	9.130	9.310	157,653	+0.03(+0.32%)
Mar 15, 2017	9.160	9.450	9.100	9.280	198,664	+0.14(+1.53%)
Mar 14, 2017	9.270	9.270	9.010	9.140	267,462	-0.17(-1.83%)
Mar 13, 2017	9.260	9.400	9.220	9.310	427,554	+0.03(+0.32%)
Mar 10, 2017	9.360	9.440	9.100	9.280	363,626	+0.02(+0.22%)
Mar 09, 2017	9.020	9.320	8.960	9.260	301,001	+0.30(+3.35%)
Mar 08, 2017	9.080	9.110	8.650	8.960	384,291	+0.02(+0.22%)
Mar 07, 2017	9.800	9.820	8.580	8.940	1,329,979	-1.31(-12.78%)
Mar 06, 2017	10.11	10.30	10.00	10.25	445,607	+0.02(+0.20%)
Mar 03, 2017	10.17	10.27	10.00	10.23	190,708	+0.10(+0.99%)
Mar 02, 2017	10.15	10.55	9.990	10.13	251,446	-0.07(-0.69%)
Mar 01, 2017	10.18	10.25	9.940	10.20	232,574	+0.18(+1.80%)
Feb 28, 2017	10.20	10.24	9.950	10.02	219,214	-0.13(-1.28%)
Feb 27, 2017	9.910	10.24	9.910	10.15	229,246	+0.21(+2.11%)
Feb 24, 2017	9.850	9.980	9.775	9.940	130,424	+0.01(+0.10%)
Feb 23, 2017	9.990	10.00	9.780	9.930	130,826	-0.08(-0.80%)
Feb 22, 2017	10.13	10.15	9.955	10.01	120,337	-0.13(-1.28%)
Feb 21, 2017	10.27	10.46	9.930	10.14	167,277	-0.26(-2.50%)
Feb 17, 2017		10.40	10.40	10.40	0	-0.11(-1.05%)
Feb 16, 2017	10.46	10.60	10.22	10.51	228,104	+0.09(+0.86%)
Feb 15, 2017	10.26	10.70	10.17	10.42	487,918	+0.28(+2.76%)
Feb 14, 2017	10.11	10.24	10.01	10.14	249,864	+0.13(+1.30%)
Feb 13, 2017	9.950	10.23	9.820	10.01	500,410	+0.15(+1.52%)
Feb 10, 2017	9.850	9.990	9.630	9.860	136,241	+0.02(+0.20%)
Feb 09, 2017	9.740	9.890	9.660	9.840	132,295	+0.15(+1.55%)
Feb 08, 2017	9.810	9.810	9.600	9.690	120,128	-0.19(-1.92%)
Feb 07, 2017	10.00	10.07	9.780	9.880	163,060	-0.13(-1.30%)
Feb 06, 2017	9.970	10.09	9.910	10.01	286,747	+0.01(+0.10%)
Feb 03, 2017	9.750	10.00	9.670	10.00	95,567	+0.34(+3.52%)
Feb 02, 2017	9.860	9.860	9.510	9.660	189,860	-0.25(-2.52%)

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.