Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	6.310	6.390	6.030	6.040	1,053,487	-0.27(-4.28%)
Apr 29, 2019	6.410	6.440	6.290	6.310	781,279	-0.06(-0.94%)
Apr 26, 2019	6.480	6.490	6.350	6.370	583,000	-0.09(-1.39%)
Apr 25, 2019	6.410	6.510	6.290	6.460	823,590	+0.04(+0.62%)
Apr 24, 2019	6.730	6.730	6.390	6.420	891,386	-0.25(-3.75%)
Apr 23, 2019	6.590	6.775	6.370	6.670	1,558,910	+0.12(+1.83%)
Apr 22, 2019	6.770	6.770	6.490	6.550	1,462,102	-0.16(-2.38%)
Apr 18, 2019	6.910	6.976	6.520	6.710	1,634,100	-0.21(-3.03%)
Apr 17, 2019	7.150	7.180	6.830	6.920	1,568,030	-0.21(-2.95%)
Apr 16, 2019	7.070	7.230	6.960	7.130	895,796	+0.11(+1.57%)
Apr 15, 2019	7.220	7.270	6.940	7.020	915,770	-0.19(-2.64%)
Apr 12, 2019	7.600	7.710	7.130	7.210	1,495,900	-0.36(-4.76%)
Apr 11, 2019	7.670	7.780	7.460	7.570	1,212,478	-0.13(-1.69%)
Apr 10, 2019	7.480	7.790	7.430	7.700	1,049,419	+0.24(+3.22%)
Apr 09, 2019	7.590	7.800	7.390	7.460	1,430,900	-0.14(-1.84%)
Apr 08, 2019	7.160	7.620	7.060	7.600	1,197,749	+0.47(+6.59%)
Apr 05, 2019	7.000	7.190	6.920	7.130	1,667,100	+0.16(+2.30%)
Apr 04, 2019	7.130	7.280	6.920	6.970	1,578,571	-0.19(-2.65%)
Apr 03, 2019	7.150	7.500	7.020	7.160	1,624,757	+0.06(+0.85%)
Apr 02, 2019	8.060	8.080	6.950	7.100	2,533,320	-0.95(-11.80%)

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.