Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.630	4.870	4.630	4.840	7,308,000	+0.21(+4.54%)
Jun 27, 2019	4.380	4.630	4.330	4.630	962,905	+0.26(+5.95%)
Jun 26, 2019	4.450	4.650	4.340	4.370	1,032,328	-0.06(-1.35%)
Jun 25, 2019	4.280	4.530	4.200	4.430	921,171	+0.17(+3.99%)
Jun 24, 2019	4.410	4.480	4.220	4.260	1,272,519	-0.16(-3.62%)
Jun 21, 2019	4.450	4.450	4.280	4.420	3,805,100	-0.04(-0.90%)
Jun 20, 2019	4.540	4.650	4.425	4.460	771,415	-0.05(-1.11%)
Jun 19, 2019	4.560	4.600	4.420	4.510	625,308	-0.06(-1.31%)
Jun 18, 2019	4.450	4.670	4.400	4.570	1,314,580	+0.14(+3.16%)
Jun 17, 2019	4.170	4.470	4.170	4.430	1,038,468	+0.33(+8.05%)
Jun 14, 2019	4.250	4.290	4.090	4.100	732,200	-0.18(-4.21%)
Jun 13, 2019	4.280	4.280	4.100	4.280	615,043	+0.04(+0.94%)
Jun 12, 2019	4.140	4.255	4.100	4.240	509,240	+0.08(+1.92%)
Jun 11, 2019	4.330	4.400	4.125	4.160	665,771	-0.14(-3.26%)
Jun 10, 2019	4.320	4.390	4.260	4.300	754,824	-0.01(-0.23%)
Jun 07, 2019	4.210	4.330	4.120	4.310	701,300	+0.08(+1.89%)
Jun 06, 2019	4.350	4.390	4.135	4.230	1,061,413	-0.12(-2.76%)
Jun 05, 2019	4.750	4.765	4.310	4.350	1,388,019	-0.36(-7.64%)
Jun 04, 2019	4.550	4.740	4.395	4.710	2,297,997	+0.22(+4.90%)
Jun 03, 2019	4.460	4.570	4.390	4.490	1,157,582	+0.04(+0.90%)
May 31, 2019	4.740	4.802	4.430	4.450	1,492,800	-0.37(-7.68%)
May 30, 2019	4.980	5.050	4.760	4.820	852,903	-0.16(-3.21%)
May 29, 2019	5.000	5.100	4.820	4.980	953,532	-0.07(-1.39%)
May 28, 2019	5.250	5.250	5.030	5.050	755,110	-0.19(-3.63%)
May 24, 2019	5.280	5.420	5.180	5.240	513,500	-0.02(-0.38%)
May 23, 2019	5.510	5.540	5.175	5.260	1,185,990	-0.31(-5.57%)
May 22, 2019	5.560	5.650	5.400	5.570	681,409	-0.03(-0.54%)
May 21, 2019	5.450	5.620	5.410	5.600	1,022,638	+0.20(+3.70%)
May 20, 2019	5.480	5.520	5.350	5.400	811,135	-0.10(-1.82%)
May 17, 2019	5.570	5.620	5.420	5.500	864,600	-0.12(-2.14%)
May 16, 2019	5.790	5.840	5.580	5.620	687,875	-0.17(-2.94%)
May 15, 2019	5.780	5.850	5.670	5.790	752,508	-0.06(-1.03%)
May 14, 2019	5.850	5.950	5.700	5.850	1,056,223	-0.01(-0.17%)
May 13, 2019	5.850	6.020	5.800	5.860	1,211,230	-0.12(-2.01%)
May 10, 2019	5.960	6.080	5.550	5.980	2,302,300	+0.06(+1.01%)
May 09, 2019	5.620	6.040	5.610	5.920	860,051	-0.06(-1.00%)
May 08, 2019	6.030	6.130	5.870	5.980	1,301,872	-0.09(-1.48%)
May 07, 2019	6.410	6.470	5.990	6.070	1,087,046	-0.41(-6.33%)
May 06, 2019	6.140	6.543	6.130	6.480	756,928	+0.21(+3.35%)
May 03, 2019	6.250	6.330	6.150	6.270	785,300	+0.06(+0.97%)
May 02, 2019	6.200	6.380	6.000	6.210	1,144,411	+0.16(+2.64%)
May 01, 2019	6.050	6.150	5.950	6.050	1,514,760	+0.01(+0.17%)
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.