Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	7.430	7.540	7.300	7.480	180,387	+0.06(+0.81%)
Jun 29, 2016	7.760	7.760	7.310	7.420	363,164	-0.25(-3.26%)
Jun 28, 2016	7.230	7.790	7.230	7.670	238,046	+0.43(+5.94%)
Jun 27, 2016	7.230	7.450	7.000	7.240	281,773	-0.23(-3.08%)
Jun 24, 2016	7.300	7.690	7.110	7.470	833,075	-0.32(-4.11%)
Jun 23, 2016	7.330	7.790	7.330	7.790	195,076	+0.46(+6.28%)
Jun 22, 2016	7.330	7.690	7.120	7.330	443,297	-0.08(-1.08%)
Jun 21, 2016	7.580	7.600	7.250	7.410	501,406	-0.17(-2.24%)
Jun 20, 2016	7.990	7.990	7.230	7.580	750,798	-0.37(-4.65%)
Jun 17, 2016	8.560	8.560	7.910	7.950	383,574	-0.61(-7.13%)
Jun 16, 2016	8.410	8.630	8.320	8.560	117,639	+0.07(+0.82%)
Jun 15, 2016	8.350	8.700	8.350	8.490	117,043	+0.14(+1.68%)
Jun 14, 2016	8.370	8.550	8.220	8.350	143,136	-0.06(-0.71%)
Jun 13, 2016	8.310	8.600	8.230	8.410	187,568	+0.04(+0.48%)
Jun 10, 2016	8.400	8.550	8.300	8.370	122,885	-0.11(-1.30%)
Jun 09, 2016	8.600	8.720	8.450	8.480	149,725	-0.18(-2.08%)
Jun 08, 2016	8.590	8.750	8.480	8.660	176,142	+0.06(+0.70%)
Jun 07, 2016	8.670	8.780	8.510	8.600	237,320	-0.16(-1.83%)
Jun 06, 2016	8.850	8.980	8.655	8.760	214,695	-0.08(-0.90%)
Jun 03, 2016	9.080	9.080	8.540	8.840	181,852	-0.24(-2.64%)
Jun 02, 2016	8.872	9.180	8.872	9.080	256,946	+0.09(+1.00%)
Jun 01, 2016	8.900	9.050	8.830	8.990	172,570	+0.08(+0.90%)
May 31, 2016	8.810	9.100	8.750	8.910	290,238	+0.11(+1.25%)
May 27, 2016	8.870	8.800	8.800	8.800	171,900	-0.03(-0.34%)
May 26, 2016	8.950	8.970	8.560	8.830	170,760	-0.10(-1.12%)
May 25, 2016	8.630	9.150	8.490	8.930	501,229	+0.31(+3.60%)
May 24, 2016	8.410	8.710	8.285	8.620	205,233	+0.22(+2.62%)
May 23, 2016	8.240	8.590	8.180	8.400	133,093	+0.15(+1.82%)
May 20, 2016	8.070	8.360	7.980	8.250	138,676	+0.19(+2.36%)
May 19, 2016	8.170	8.300	7.920	8.060	80,875	-0.15(-1.83%)
May 18, 2016	8.010	8.335	8.000	8.210	126,572	+0.13(+1.61%)
May 17, 2016	8.180	8.410	8.020	8.080	232,087	-0.16(-1.94%)
May 16, 2016	7.770	8.255	7.720	8.240	187,537	+0.46(+5.91%)
May 13, 2016	7.660	7.900	7.660	7.780	137,535	+0.07(+0.91%)
May 12, 2016	8.080	8.080	7.550	7.710	239,924	-0.31(-3.87%)
May 11, 2016	8.290	8.500	7.980	8.020	237,240	-0.32(-3.84%)
May 10, 2016	8.280	8.510	8.210	8.340	389,646	+0.07(+0.85%)
May 09, 2016	8.280	8.640	8.200	8.270	294,497	-0.09(-1.08%)
May 06, 2016	8.540	8.880	7.600	8.360	831,582	-0.68(-7.52%)
May 05, 2016	9.200	9.220	9.010	9.040	254,770	-0.13(-1.42%)
May 04, 2016	9.340	9.430	9.020	9.170	283,813	-0.19(-2.03%)
May 03, 2016	9.420	9.610	9.300	9.360	144,258	-0.14(-1.47%)
May 02, 2016	9.390	9.540	9.190	9.500	308,500	+0.11(+1.17%)
Apr 29, 2016	9.410	9.600	9.230	9.390	165,024	-0.02(-0.21%)
Apr 28, 2016	9.370	9.760	9.220	9.410	166,917	+0.07(+0.75%)
Apr 27, 2016	9.410	9.482	9.220	9.340	158,944	-0.07(-0.74%)
Apr 26, 2016	9.510	9.640	9.200	9.410	221,593	-0.14(-1.47%)
Apr 25, 2016	9.710	9.738	9.450	9.550	82,019	-0.14(-1.44%)
Apr 22, 2016	9.530	9.770	9.320	9.690	138,528	+0.12(+1.25%)
Apr 21, 2016	9.350	9.850	9.340	9.570	183,210	+0.24(+2.57%)
Apr 20, 2016	9.400	9.570	9.170	9.330	148,297	-0.09(-0.96%)
Apr 19, 2016	9.720	9.850	9.370	9.420	107,861	-0.27(-2.79%)
Apr 18, 2016	9.840	9.950	9.620	9.690	145,553	-0.25(-2.52%)
Apr 15, 2016	9.820	9.980	9.550	9.940	181,893	+0.05(+0.51%)
Apr 14, 2016	9.750	9.980	9.510	9.890	161,723	+0.16(+1.64%)
Apr 13, 2016	9.550	9.800	9.390	9.730	249,611	+0.24(+2.53%)
Apr 12, 2016	9.510	9.740	9.200	9.490	159,620	-0.04(-0.42%)
Apr 11, 2016	9.630	9.750	9.380	9.530	135,071	-0.03(-0.31%)
Apr 08, 2016	9.720	9.720	9.350	9.560	123,318	-0.12(-1.24%)
Apr 07, 2016	9.760	9.950	9.614	9.680	214,025	-0.11(-1.07%)
Apr 06, 2016	9.620	9.990	9.620	9.785	300,050	+0.17(+1.72%)
Apr 05, 2016	9.400	9.820	9.300	9.620	280,737	+0.08(+0.84%)
Apr 04, 2016	9.300	9.730	9.290	9.540	305,747	+0.24(+2.58%)

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.