Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	6.510	6.660	6.310	6.320	1,003,000	-0.26(-3.95%)
Dec 30, 2019	6.590	6.660	6.430	6.580	1,385,213	+0.06(+0.92%)
Dec 27, 2019	6.720	6.760	6.340	6.520	870,800	-0.21(-3.12%)
Dec 26, 2019	6.730	6.960	6.610	6.730	925,706	+0.00(+0.00%)
Dec 24, 2019	6.610	6.730	6.320	6.730	865,300	+0.12(+1.82%)
Dec 23, 2019	6.140	6.680	6.030	6.610	1,222,559	+0.43(+6.96%)
Dec 20, 2019	6.230	6.240	6.030	6.180	1,538,500	-0.05(-0.80%)
Dec 19, 2019	6.240	6.410	6.160	6.230	852,014	-0.01(-0.16%)
Dec 18, 2019	6.490	6.580	6.180	6.240	1,203,993	-0.26(-4.00%)
Dec 17, 2019	6.500	6.530	6.270	6.500	1,471,779	-0.02(-0.31%)
Dec 16, 2019	6.430	6.680	6.320	6.520	1,363,137	+0.13(+2.03%)
Dec 13, 2019	6.330	6.450	6.175	6.390	1,309,300	+0.04(+0.63%)
Dec 12, 2019	6.260	6.420	6.200	6.350	856,645	+0.07(+1.11%)
Dec 11, 2019	6.500	6.550	6.074	6.280	1,227,443	-0.13(-2.03%)
Dec 10, 2019	5.940	6.550	5.880	6.410	1,860,527	+0.47(+7.91%)
Dec 09, 2019	5.850	6.090	5.800	5.940	807,924	+0.03(+0.51%)
Dec 06, 2019	6.210	6.220	5.720	5.910	1,372,600	-0.15(-2.48%)
Dec 05, 2019	6.010	6.220	5.920	6.060	1,556,090	+0.06(+1.00%)
Dec 04, 2019	6.050	6.130	5.780	6.000	1,584,794	-0.07(-1.15%)
Dec 03, 2019	5.220	6.070	5.170	6.070	2,598,057	+0.75(+14.10%)

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.