Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.87	14.87	14.87	0	-0.59(-3.82%)
Dec 28, 2017	15.25	15.74	15.12	15.46	259,434	+0.31(+2.05%)
Dec 27, 2017	15.02	15.65	15.02	15.15	309,084	-0.22(-1.43%)
Dec 26, 2017	15.59	15.71	15.36	15.37	233,714	-0.33(-2.10%)
Dec 22, 2017	15.60	15.81	15.45	15.70	406,790	+0.12(+0.77%)
Dec 21, 2017	15.36	15.67	15.12	15.58	234,237	+0.18(+1.17%)
Dec 20, 2017	15.51	15.71	15.22	15.40	210,890	-0.08(-0.52%)
Dec 19, 2017	15.75	15.75	15.13	15.48	330,463	+0.23(+1.51%)
Dec 18, 2017	15.15	15.43	15.00	15.25	219,729	+0.20(+1.33%)
Dec 15, 2017	14.87	15.10	14.75	15.05	628,739	+0.21(+1.42%)
Dec 14, 2017	15.53	15.68	14.78	14.84	271,701	-0.70(-4.50%)
Dec 13, 2017	15.30	15.72	15.27	15.54	340,833	+0.23(+1.50%)
Dec 12, 2017	15.50	15.67	15.18	15.31	199,887	-0.19(-1.23%)
Dec 11, 2017	15.92	16.03	15.48	15.50	297,370	-0.31(-1.96%)
Dec 08, 2017	15.64	15.89	15.59	15.81	414,402	+0.31(+2.00%)
Dec 07, 2017	15.81	16.03	15.24	15.50	507,300	+0.10(+0.65%)
Dec 06, 2017	15.22	15.46	14.89	15.40	225,692	+0.21(+1.38%)
Dec 05, 2017	15.40	15.79	15.15	15.19	243,485	-0.20(-1.30%)
Dec 04, 2017	16.02	16.14	15.37	15.39	234,152	-0.46(-2.90%)
Dec 01, 2017	15.62	16.06	15.62	15.85	284,278	+0.29(+1.86%)
Nov 30, 2017	14.92	15.65	14.83	15.56	594,598	+0.73(+4.92%)
Nov 29, 2017	15.05	15.34	14.55	14.83	341,238	-0.17(-1.13%)
Nov 28, 2017	15.57	15.61	14.92	15.00	795,148	-0.56(-3.60%)
Nov 27, 2017	15.05	15.59	15.05	15.56	535,334	+0.56(+3.73%)
Nov 24, 2017	15.64	15.64	14.66	15.00	342,154	-0.67(-4.28%)
Nov 22, 2017	15.75	15.92	15.62	15.67	200,161	-0.12(-0.76%)
Nov 21, 2017	15.59	15.84	15.57	15.79	263,249	+0.30(+1.94%)
Nov 20, 2017	15.42	15.56	15.36	15.49	182,992	+0.13(+0.85%)
Nov 17, 2017	15.08	15.43	14.86	15.36	315,509	+0.23(+1.52%)
Nov 16, 2017	14.76	15.24	14.54	15.13	224,247	+0.41(+2.79%)
Nov 15, 2017	14.29	14.83	14.20	14.72	463,690	+0.48(+3.37%)
Nov 14, 2017	14.95	15.07	14.07	14.24	567,745	-0.83(-5.51%)
Nov 13, 2017	15.48	15.56	15.07	15.07	640,110	-0.42(-2.71%)
Nov 10, 2017	15.04	15.73	14.85	15.49	674,934	+0.39(+2.58%)
Nov 09, 2017	16.79	17.06	14.46	15.10	1,251,190	-2.17(-12.57%)
Nov 08, 2017	17.12	17.39	17.04	17.27	179,409	-0.01(-0.06%)
Nov 07, 2017	17.64	17.64	17.23	17.28	210,970	-0.42(-2.37%)
Nov 06, 2017	17.92	18.14	17.50	17.70	190,746	-0.10(-0.56%)
Nov 03, 2017	17.53	17.88	17.47	17.80	327,130	+0.28(+1.60%)
Nov 02, 2017	17.82	17.92	17.41	17.52	264,182	-0.34(-1.90%)
Nov 01, 2017	18.25	18.39	17.83	17.86	405,268	-0.29(-1.60%)
Oct 31, 2017	17.68	18.29	17.62	18.15	318,201	+0.52(+2.95%)
Oct 30, 2017	17.49	17.72	17.34	17.63	211,454	+0.21(+1.21%)
Oct 27, 2017	17.02	17.49	16.93	17.42	371,351	+0.45(+2.65%)
Oct 26, 2017	17.11	17.11	16.80	16.97	347,434	-0.20(-1.16%)
Oct 25, 2017	17.70	17.70	17.03	17.17	314,955	-0.53(-2.99%)
Oct 24, 2017	17.65	17.83	17.55	17.70	317,520	+0.03(+0.17%)
Oct 23, 2017	17.86	17.89	17.57	17.67	251,480	-0.21(-1.17%)
Oct 20, 2017	17.94	18.08	17.75	17.88	307,725	+0.10(+0.56%)
Oct 19, 2017	17.95	18.07	17.52	17.78	452,600	-0.22(-1.22%)
Oct 18, 2017	18.29	18.33	17.86	18.00	249,337	-0.19(-1.04%)
Oct 17, 2017	18.43	18.61	18.17	18.19	213,298	-0.21(-1.17%)
Oct 16, 2017	18.44	18.78	18.20	18.41	223,595	-0.11(-0.57%)
Oct 13, 2017	19.28	19.36	18.46	18.51	233,249	-0.75(-3.89%)
Oct 12, 2017	18.90	19.26	18.90	19.26	317,705	+0.28(+1.48%)
Oct 11, 2017	18.93	19.15	18.93	18.98	284,513	+0.04(+0.21%)
Oct 10, 2017	18.75	19.01	18.68	18.94	193,954	+0.20(+1.07%)
Oct 09, 2017	19.12	19.18	18.72	18.74	205,330	-0.23(-1.21%)
Oct 06, 2017	19.08	19.13	18.76	18.97	238,094	-0.26(-1.35%)
Oct 05, 2017	19.88	19.89	19.15	19.23	421,441	+0.00(+0.00%)
Oct 04, 2017	19.40	19.47	19.13	19.23	297,370	-0.10(-0.52%)
Oct 03, 2017	19.52	19.99	19.00	19.33	409,277	-0.26(-1.33%)

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.