Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.300	8.444	7.830	7.860	418,931	-0.38(-4.61%)
May 28, 2015	8.280	8.348	7.990	8.240	226,934	-0.01(-0.12%)
May 27, 2015	7.990	8.260	7.900	8.250	243,292	+0.28(+3.51%)
May 26, 2015	8.080	8.196	7.760	7.970	235,108	-0.16(-1.97%)
May 22, 2015	8.090	8.130	8.130	8.130	208,900	-0.01(-0.12%)
May 21, 2015	8.240	8.268	8.000	8.140	247,662	-0.02(-0.25%)
May 20, 2015	8.250	8.350	8.060	8.160	196,515	-0.07(-0.85%)
May 19, 2015	8.210	8.376	8.000	8.230	240,388	-0.01(-0.12%)
May 18, 2015	8.240	8.590	8.120	8.240	396,309	+0.05(+0.61%)
May 15, 2015	8.130	8.338	7.980	8.190	544,066	+0.14(+1.74%)
May 14, 2015	8.060	8.410	7.910	8.050	731,930	+0.34(+4.41%)
May 13, 2015	7.860	7.900	7.510	7.710	207,329	-0.10(-1.28%)
May 12, 2015	7.980	7.990	7.510	7.810	234,905	-0.07(-0.89%)
May 11, 2015	7.790	8.010	7.610	7.880	238,429	+0.32(+4.23%)
May 08, 2015	7.590	7.720	7.460	7.560	152,060	+0.07(+0.93%)
May 07, 2015	7.600	7.670	7.270	7.490	215,272	-0.05(-0.66%)
May 06, 2015	7.970	8.230	7.430	7.540	230,321	-0.31(-3.95%)
May 05, 2015	7.980	8.140	7.820	7.850	226,716	-0.07(-0.88%)
May 04, 2015	7.900	8.280	7.754	7.920	280,621	+0.07(+0.89%)
May 01, 2015	7.760	8.049	7.400	7.850	558,920	+0.18(+2.35%)
Apr 30, 2015	8.220	8.280	7.510	7.670	911,833	-0.58(-7.03%)
Apr 29, 2015	8.260	8.450	8.050	8.250	357,881	+0.00(+0.00%)
Apr 28, 2015	8.460	8.560	8.010	8.250	670,933	-0.22(-2.60%)
Apr 27, 2015	8.720	8.870	8.270	8.470	627,830	-0.20(-2.31%)
Apr 24, 2015	8.790	8.940	8.650	8.670	772,808	-0.08(-0.91%)
Apr 23, 2015	8.500	8.790	8.330	8.750	650,349	+0.36(+4.29%)
Apr 22, 2015	8.260	8.450	8.180	8.390	392,701	+0.07(+0.84%)
Apr 21, 2015	8.580	8.600	8.170	8.320	481,189	-0.18(-2.12%)
Apr 20, 2015	8.500	8.640	8.150	8.500	726,278	+0.19(+2.29%)
Apr 17, 2015	8.240	8.540	8.110	8.310	5,618,030	-0.36(-4.15%)
Apr 16, 2015	9.440	9.620	8.600	8.670	404,185	-0.65(-6.97%)
Apr 15, 2015	9.390	9.460	9.050	9.320	255,456	-0.41(-4.21%)
Apr 14, 2015	10.27	10.29	9.670	9.730	55,573	-0.57(-5.53%)
Apr 13, 2015	10.31	10.50	10.08	10.30	67,771	-0.11(-1.06%)
Apr 10, 2015	10.33	10.50	10.21	10.41	55,021	+0.13(+1.26%)
Apr 09, 2015	10.50	10.50	10.20	10.28	57,675	-0.22(-2.10%)
Apr 08, 2015	9.890	10.52	9.830	10.50	186,049	+0.66(+6.71%)
Apr 07, 2015	9.340	10.14	9.340	9.840	75,153	+0.57(+6.15%)
Apr 06, 2015	9.180	9.705	9.150	9.270	78,073	+0.08(+0.87%)
Apr 02, 2015	9.500	9.190	9.190	9.190	175,600	-0.32(-3.36%)
Apr 01, 2015	11.12	11.12	9.360	9.510	269,725	-1.60(-14.40%)
Mar 31, 2015	10.93	11.51	10.79	11.11	109,305	+0.19(+1.74%)
Mar 30, 2015	10.51	11.16	10.38	10.92	87,127	+0.49(+4.70%)
Mar 27, 2015	10.32	10.49	10.02	10.43	34,505	+0.14(+1.36%)
Mar 26, 2015	10.25	10.63	10.15	10.29	68,921	+0.06(+0.59%)
Mar 25, 2015	12.27	12.27	10.12	10.23	166,001	-1.28(-11.12%)
Mar 24, 2015	11.39	11.70	11.25	11.51	76,628	+0.16(+1.41%)
Mar 23, 2015	12.43	12.61	11.31	11.35	171,191	-1.11(-8.91%)
Mar 20, 2015	13.06	13.19	12.42	12.46	100,634	-0.54(-4.15%)
Mar 19, 2015	12.89	13.16	12.87	13.00	119,636	+0.13(+1.01%)
Mar 18, 2015	12.81	13.07	12.64	12.87	113,322	+0.05(+0.39%)
Mar 17, 2015	12.97	13.29	12.37	12.82	200,423	-0.16(-1.23%)
Mar 16, 2015	13.56	13.90	12.59	12.98	241,492	-0.26(-1.96%)
Mar 13, 2015	11.56	13.29	11.41	13.24	575,957	+1.81(+15.84%)
Mar 12, 2015	11.60	11.60	11.27	11.43	89,077	-0.04(-0.35%)
Mar 11, 2015	11.51	11.56	11.26	11.47	59,760	+0.04(+0.35%)
Mar 10, 2015	11.45	11.75	11.40	11.43	72,630	-0.02(-0.17%)
Mar 09, 2015	11.19	11.55	10.81	11.45	124,627	+0.30(+2.69%)
Mar 06, 2015	11.04	11.50	10.93	11.15	236,629	+0.12(+1.09%)
Mar 05, 2015	10.20	11.22	10.20	11.03	207,771	+0.83(+8.14%)
Mar 04, 2015	9.480	10.73	9.360	10.20	138,679	+0.72(+7.59%)
Mar 03, 2015	9.140	9.520	8.920	9.480	37,288	+0.40(+4.41%)

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.