Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.180	8.920	8.000	8.870	2,211,200	+0.57(+6.87%)
Feb 27, 2020	8.670	8.800	8.040	8.300	2,113,830	-0.53(-6.00%)
Feb 26, 2020	8.970	9.345	8.770	8.830	1,249,876	-0.07(-0.79%)
Feb 25, 2020	10.05	10.13	8.765	8.900	1,506,040	-1.09(-10.91%)
Feb 24, 2020	9.580	10.15	9.100	9.990	1,070,520	-0.16(-1.58%)
Feb 21, 2020	10.27	10.53	9.980	10.15	1,724,800	-0.09(-0.88%)
Feb 20, 2020	9.830	10.42	9.540	10.24	2,294,375	+0.55(+5.68%)
Feb 19, 2020	9.200	9.710	9.180	9.690	2,104,393	+0.50(+5.44%)
Feb 18, 2020	8.750	9.250	8.700	9.190	1,593,746	+0.44(+5.03%)
Feb 14, 2020	9.010	9.100	8.640	8.750	1,082,400	-0.25(-2.78%)
Feb 13, 2020	8.780	9.070	8.770	9.000	988,746	+0.14(+1.58%)
Feb 12, 2020	9.180	9.400	8.825	8.860	1,191,031	-0.21(-2.32%)
Feb 11, 2020	9.030	9.350	8.970	9.070	1,202,781	+0.07(+0.78%)
Feb 10, 2020	8.550	9.050	8.440	9.000	1,422,459	+0.46(+5.39%)
Feb 07, 2020	8.400	8.570	8.290	8.540	970,200	+0.09(+1.07%)
Feb 06, 2020	8.290	8.530	8.070	8.450	1,456,887	+0.22(+2.67%)
Feb 05, 2020	8.200	8.350	8.055	8.230	1,326,819	+0.11(+1.35%)
Feb 04, 2020	8.040	8.310	7.810	8.120	1,999,763	+0.24(+3.11%)
Feb 03, 2020	7.280	7.880	7.230	7.875	1,151,247	+0.66(+9.07%)
Jan 31, 2020	7.440	7.520	7.080	7.220	1,461,500	-0.31(-4.12%)
Jan 30, 2020	7.620	7.780	7.380	7.530	850,851	-0.20(-2.59%)
Jan 29, 2020	7.820	7.940	7.720	7.730	772,848	-0.10(-1.28%)
Jan 28, 2020	7.890	8.230	7.810	7.830	1,044,894	+0.02(+0.26%)
Jan 27, 2020	7.650	7.900	7.380	7.810	961,922	-0.12(-1.51%)
Jan 24, 2020	8.590	8.640	7.600	7.930	1,467,300	-0.64(-7.47%)
Jan 23, 2020	8.290	8.740	8.080	8.570	1,070,330	+0.25(+3.00%)
Jan 22, 2020	8.000	8.360	7.950	8.320	2,892,198	+0.39(+4.92%)
Jan 21, 2020	8.000	8.260	7.890	7.930	1,548,424	-0.10(-1.25%)
Jan 17, 2020	7.860	8.080	7.840	8.030	1,766,100	+0.25(+3.21%)
Jan 16, 2020	7.540	7.940	7.500	7.780	1,739,349	+0.30(+4.01%)
Jan 15, 2020	6.940	7.490	6.900	7.480	5,211,173	+0.58(+8.41%)
Jan 14, 2020	6.740	6.990	6.660	6.900	924,295	+0.16(+2.37%)
Jan 13, 2020	6.990	6.990	6.670	6.740	934,251	-0.28(-3.99%)
Jan 10, 2020	7.020	7.210	6.920	7.020	987,800	-0.01(-0.14%)
Jan 09, 2020	7.220	7.249	6.940	7.030	990,527	-0.12(-1.68%)
Jan 08, 2020	6.830	7.310	6.805	7.150	1,688,751	+0.33(+4.84%)
Jan 07, 2020	6.680	6.880	6.550	6.820	916,189	+0.20(+3.02%)
Jan 06, 2020	6.350	6.640	6.270	6.620	825,895	+0.22(+3.44%)
Jan 03, 2020	6.200	6.520	6.200	6.400	837,700	+0.06(+0.95%)
Jan 02, 2020	6.380	6.420	6.190	6.340	878,151	+0.02(+0.32%)
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.