Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.20	10.24	9.950	10.02	219,214	-0.13(-1.28%)
Feb 27, 2017	9.910	10.24	9.910	10.15	229,246	+0.21(+2.11%)
Feb 24, 2017	9.850	9.980	9.775	9.940	130,424	+0.01(+0.10%)
Feb 23, 2017	9.990	10.00	9.780	9.930	130,826	-0.08(-0.80%)
Feb 22, 2017	10.13	10.15	9.955	10.01	120,337	-0.13(-1.28%)
Feb 21, 2017	10.27	10.46	9.930	10.14	167,277	-0.26(-2.50%)
Feb 17, 2017		10.40	10.40	10.40	0	-0.11(-1.05%)
Feb 16, 2017	10.46	10.60	10.22	10.51	228,104	+0.09(+0.86%)
Feb 15, 2017	10.26	10.70	10.17	10.42	487,918	+0.28(+2.76%)
Feb 14, 2017	10.11	10.24	10.01	10.14	249,864	+0.13(+1.30%)
Feb 13, 2017	9.950	10.23	9.820	10.01	500,410	+0.15(+1.52%)
Feb 10, 2017	9.850	9.990	9.630	9.860	136,241	+0.02(+0.20%)
Feb 09, 2017	9.740	9.890	9.660	9.840	132,295	+0.15(+1.55%)
Feb 08, 2017	9.810	9.810	9.600	9.690	120,128	-0.19(-1.92%)
Feb 07, 2017	10.00	10.07	9.780	9.880	163,060	-0.13(-1.30%)
Feb 06, 2017	9.970	10.09	9.910	10.01	286,747	+0.01(+0.10%)
Feb 03, 2017	9.750	10.00	9.670	10.00	95,567	+0.34(+3.52%)
Feb 02, 2017	9.860	9.860	9.510	9.660	189,860	-0.25(-2.52%)
Feb 01, 2017	10.05	10.05	9.800	9.910	116,120	-0.12(-1.20%)
Jan 31, 2017	9.700	10.10	9.580	10.03	197,866	+0.23(+2.35%)
Jan 30, 2017	9.830	10.00	9.600	9.800	187,183	-0.08(-0.81%)
Jan 27, 2017	9.780	9.920	9.710	9.880	160,135	+0.10(+1.02%)
Jan 26, 2017	9.670	9.810	9.560	9.780	156,526	+0.11(+1.14%)
Jan 25, 2017	9.480	9.700	9.380	9.670	139,971	+0.18(+1.90%)
Jan 24, 2017	9.290	9.652	8.960	9.490	354,778	+0.21(+2.26%)
Jan 23, 2017	9.430	9.500	9.070	9.280	154,268	-0.26(-2.73%)
Jan 20, 2017	9.540	9.680	9.400	9.540	127,550	+0.01(+0.10%)
Jan 19, 2017	9.740	9.760	9.410	9.530	163,601	-0.20(-2.06%)
Jan 18, 2017	9.730	9.810	9.620	9.730	168,594	+0.03(+0.31%)
Jan 17, 2017	9.930	10.12	9.620	9.700	181,501	-0.24(-2.41%)
Jan 13, 2017		9.940	9.940	9.940	0	-0.11(-1.09%)
Jan 12, 2017	10.13	10.25	9.830	10.05	274,378	-0.14(-1.37%)
Jan 11, 2017	10.29	10.45	9.900	10.19	367,101	-0.28(-2.67%)
Jan 10, 2017	10.48	10.55	10.26	10.47	150,971	-0.01(-0.10%)
Jan 09, 2017	10.52	10.65	10.44	10.48	244,962	-0.07(-0.66%)
Jan 06, 2017	10.45	10.66	10.45	10.55	409,451	+0.00(+0.00%)
Jan 05, 2017	10.50	10.62	10.28	10.55	312,719	+0.05(+0.48%)
Jan 04, 2017	10.61	10.69	10.43	10.50	315,728	+0.00(+0.00%)
Jan 03, 2017	10.66	10.67	9.920	10.50	375,919	+0.09(+0.86%)
Dec 30, 2016		10.41	10.41	10.41	0	+0.05(+0.48%)
Dec 29, 2016	10.30	10.59	10.23	10.36	118,073	+0.06(+0.58%)
Dec 28, 2016	10.35	10.62	10.19	10.30	229,559	+0.03(+0.29%)
Dec 27, 2016	10.93	10.97	10.27	10.27	253,917	-0.33(-3.11%)
Dec 23, 2016		10.60	10.60	10.60	0	+0.51(+5.05%)
Dec 22, 2016	10.19	10.73	9.970	10.09	474,301	-0.10(-0.98%)
Dec 21, 2016	9.990	11.07	9.870	10.19	908,747	+0.22(+2.21%)
Dec 20, 2016	10.60	10.70	9.360	9.970	2,660,353	+1.62(+19.40%)
Dec 19, 2016	8.260	8.525	8.260	8.350	111,185	+0.05(+0.60%)
Dec 16, 2016	8.090	8.340	8.090	8.300	292,674	+0.23(+2.85%)
Dec 15, 2016	7.880	8.150	7.797	8.070	212,881	+0.20(+2.54%)
Dec 14, 2016	8.160	8.250	7.780	7.870	223,902	-0.37(-4.49%)
Dec 13, 2016	8.340	8.535	8.188	8.240	130,007	-0.09(-1.08%)
Dec 12, 2016	8.470	8.590	8.300	8.330	136,008	-0.24(-2.80%)
Dec 09, 2016	8.610	8.790	8.530	8.570	117,382	+0.05(+0.59%)
Dec 08, 2016	8.370	8.530	8.260	8.520	114,691	+0.14(+1.67%)
Dec 07, 2016	8.420	8.490	8.130	8.380	87,540	-0.18(-2.10%)
Dec 06, 2016	8.520	8.630	8.445	8.560	108,243	+0.06(+0.71%)
Dec 05, 2016	8.560	8.750	8.445	8.500	119,711	+0.03(+0.35%)
Dec 02, 2016	8.470	8.600	8.220	8.470	66,973	-0.01(-0.12%)

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.