Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.410	9.620	8.970	9.400	141,547	+0.00(+0.00%)
Jul 30, 2015	9.370	9.410	8.978	9.400	171,734	+0.04(+0.43%)
Jul 29, 2015	9.640	9.860	9.330	9.360	283,387	-0.29(-3.01%)
Jul 28, 2015	9.670	9.810	9.450	9.650	161,403	+0.09(+0.94%)
Jul 27, 2015	10.13	10.13	9.441	9.560	252,000	-0.63(-6.18%)
Jul 24, 2015	11.00	11.00	10.07	10.19	276,441	-0.88(-7.95%)
Jul 23, 2015	10.92	11.42	10.92	11.07	365,269	+0.08(+0.73%)
Jul 22, 2015	11.44	12.30	10.82	10.99	737,153	-0.70(-5.99%)
Jul 21, 2015	10.95	11.82	10.82	11.69	586,162	+0.69(+6.27%)
Jul 20, 2015	10.81	11.18	10.26	11.00	523,877	+0.20(+1.85%)
Jul 17, 2015	9.960	10.92	9.950	10.80	571,788	+0.88(+8.87%)
Jul 16, 2015	9.510	10.00	9.430	9.920	303,792	+0.47(+4.97%)
Jul 15, 2015	9.200	9.650	9.065	9.450	452,245	+0.34(+3.73%)
Jul 14, 2015	9.040	9.390	8.950	9.110	231,436	+0.02(+0.22%)
Jul 13, 2015	8.900	9.280	8.900	9.090	181,899	+0.26(+2.94%)
Jul 10, 2015	8.870	9.090	8.600	8.830	169,813	+0.09(+1.03%)
Jul 09, 2015	9.070	9.170	8.720	8.740	180,671	-0.23(-2.56%)
Jul 08, 2015	9.410	9.550	8.850	8.970	483,152	-0.55(-5.78%)
Jul 07, 2015	9.800	9.800	9.350	9.520	244,178	-0.31(-3.15%)
Jul 06, 2015	9.700	9.840	9.540	9.830	239,285	+0.04(+0.41%)
Jul 02, 2015	9.690	9.790	9.790	9.790	233,500	+0.06(+0.62%)

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.