Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	8.650	8.790	8.450	8.480	95,639	-0.13(-1.51%)
Nov 30, 2016	8.890	9.000	8.600	8.610	70,340	-0.23(-2.60%)
Nov 29, 2016	8.950	8.980	8.790	8.840	65,282	-0.07(-0.79%)
Nov 28, 2016	9.060	9.060	8.800	8.910	113,685	-0.18(-1.98%)
Nov 25, 2016	9.170	9.170	9.000	9.090	46,856	+0.00(+0.00%)
Nov 23, 2016		9.090	9.090	9.090	0	+0.11(+1.22%)
Nov 22, 2016	9.000	9.050	8.880	8.980	122,916	-0.01(-0.11%)
Nov 21, 2016	8.930	9.020	8.810	8.990	111,579	+0.03(+0.33%)
Nov 18, 2016	9.030	9.040	8.840	8.960	142,990	-0.02(-0.22%)
Nov 17, 2016	8.720	9.040	8.720	8.980	258,418	+0.13(+1.47%)
Nov 16, 2016	8.600	8.990	8.570	8.850	194,761	+0.20(+2.31%)
Nov 15, 2016	9.140	9.140	8.630	8.650	247,806	-0.25(-2.81%)
Nov 14, 2016	8.870	8.960	8.740	8.900	448,764	+0.13(+1.48%)
Nov 11, 2016	8.660	8.880	8.400	8.770	384,748	+0.14(+1.62%)
Nov 10, 2016	8.830	9.200	8.570	8.630	389,373	+0.00(+0.00%)
Nov 09, 2016	8.210	8.650	8.050	8.630	275,095	+0.83(+10.64%)
Nov 08, 2016	7.840	7.980	7.670	7.800	110,684	-0.04(-0.51%)
Nov 07, 2016	7.570	7.870	7.440	7.840	163,275	+0.47(+6.38%)
Nov 04, 2016	7.240	7.590	7.240	7.370	124,451	+0.18(+2.50%)
Nov 03, 2016	7.380	7.500	7.160	7.190	125,305	-0.14(-1.91%)
Nov 02, 2016	7.480	7.740	7.310	7.330	99,053	-0.16(-2.14%)
Nov 01, 2016	7.500	7.590	7.430	7.490	88,135	-0.03(-0.40%)
Oct 31, 2016	7.610	7.840	7.430	7.520	100,714	-0.06(-0.79%)
Oct 28, 2016	7.590	7.705	7.400	7.580	125,074	-0.05(-0.66%)
Oct 27, 2016	7.780	7.860	7.530	7.630	93,877	-0.08(-1.04%)
Oct 26, 2016	7.810	7.820	7.670	7.710	69,433	-0.10(-1.28%)
Oct 25, 2016	7.910	7.920	7.710	7.810	55,475	-0.08(-1.01%)
Oct 24, 2016	8.140	8.140	7.860	7.890	54,669	-0.20(-2.47%)
Oct 21, 2016	8.130	8.250	8.030	8.090	65,460	-0.11(-1.34%)
Oct 20, 2016	8.000	8.340	7.890	8.200	126,262	+0.18(+2.24%)
Oct 19, 2016	8.070	8.110	7.880	8.020	114,618	-0.01(-0.12%)
Oct 18, 2016	8.070	8.200	7.740	8.030	99,725	+0.07(+0.88%)
Oct 17, 2016	8.080	8.080	7.910	7.960	87,223	-0.14(-1.73%)
Oct 14, 2016	8.370	8.460	7.810	8.100	163,093	-0.18(-2.17%)
Oct 13, 2016	8.320	8.500	8.230	8.280	100,487	-0.15(-1.78%)
Oct 12, 2016	8.740	8.770	8.270	8.430	93,778	-0.33(-3.77%)
Oct 11, 2016	8.970	9.010	8.610	8.760	106,705	-0.32(-3.52%)
Oct 10, 2016	8.900	9.100	8.840	9.080	159,826	+0.22(+2.48%)
Oct 07, 2016	8.870	8.940	8.700	8.860	123,595	-0.01(-0.11%)
Oct 06, 2016	9.030	9.060	8.800	8.870	99,362	-0.19(-2.10%)
Oct 05, 2016	9.050	9.110	8.710	9.060	92,256	+0.10(+1.12%)
Oct 04, 2016	9.010	9.080	8.920	8.960	60,371	+0.00(+0.00%)

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.