Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.300	4.440	4.170	4.190	858,041	-0.12(-2.78%)
Jul 30, 2019	4.010	4.370	3.990	4.310	874,648	+0.29(+7.21%)
Jul 29, 2019	3.940	4.050	3.810	4.020	486,754	+0.13(+3.34%)
Jul 26, 2019	3.920	3.940	3.800	3.890	575,600	+0.01(+0.26%)
Jul 25, 2019	4.060	4.120	3.880	3.880	734,251	-0.18(-4.43%)
Jul 24, 2019	4.020	4.085	3.920	4.060	748,390	+0.06(+1.50%)
Jul 23, 2019	3.830	4.085	3.810	4.000	693,192	+0.22(+5.82%)
Jul 22, 2019	3.880	3.960	3.770	3.780	628,565	-0.10(-2.58%)
Jul 19, 2019	3.880	3.970	3.760	3.880	715,900	+0.04(+1.04%)
Jul 18, 2019	3.920	3.990	3.720	3.840	954,182	-0.08(-2.04%)
Jul 17, 2019	4.030	4.070	3.830	3.920	1,014,086	-0.13(-3.21%)
Jul 16, 2019	4.290	4.290	4.050	4.050	791,834	-0.22(-5.15%)
Jul 15, 2019	4.240	4.290	4.130	4.270	521,255	+0.06(+1.43%)
Jul 12, 2019	4.210	4.255	4.100	4.210	818,000	-0.01(-0.24%)
Jul 11, 2019	4.260	4.300	4.190	4.220	760,411	-0.06(-1.40%)
Jul 10, 2019	4.390	4.490	4.200	4.280	749,878	+0.00(+0.00%)
Jul 09, 2019	4.100	4.280	4.080	4.280	694,731	+0.13(+3.13%)
Jul 08, 2019	4.360	4.410	4.090	4.150	1,327,163	-0.23(-5.25%)
Jul 05, 2019	4.480	4.540	4.370	4.380	674,300	-0.13(-2.88%)
Jul 03, 2019	4.670	4.678	4.410	4.510	491,600	-0.04(-0.88%)
Jul 02, 2019	4.590	4.590	4.390	4.550	952,242	-0.30(-6.19%)

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.