Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.810	9.100	8.750	8.910	290,238	+0.11(+1.25%)
May 27, 2016	8.870	8.800	8.800	8.800	171,900	-0.03(-0.34%)
May 26, 2016	8.950	8.970	8.560	8.830	170,760	-0.10(-1.12%)
May 25, 2016	8.630	9.150	8.490	8.930	501,229	+0.31(+3.60%)
May 24, 2016	8.410	8.710	8.285	8.620	205,233	+0.22(+2.62%)
May 23, 2016	8.240	8.590	8.180	8.400	133,093	+0.15(+1.82%)
May 20, 2016	8.070	8.360	7.980	8.250	138,676	+0.19(+2.36%)
May 19, 2016	8.170	8.300	7.920	8.060	80,875	-0.15(-1.83%)
May 18, 2016	8.010	8.335	8.000	8.210	126,572	+0.13(+1.61%)
May 17, 2016	8.180	8.410	8.020	8.080	232,087	-0.16(-1.94%)
May 16, 2016	7.770	8.255	7.720	8.240	187,537	+0.46(+5.91%)
May 13, 2016	7.660	7.900	7.660	7.780	137,535	+0.07(+0.91%)
May 12, 2016	8.080	8.080	7.550	7.710	239,924	-0.31(-3.87%)
May 11, 2016	8.290	8.500	7.980	8.020	237,240	-0.32(-3.84%)
May 10, 2016	8.280	8.510	8.210	8.340	389,646	+0.07(+0.85%)
May 09, 2016	8.280	8.640	8.200	8.270	294,497	-0.09(-1.08%)
May 06, 2016	8.540	8.880	7.600	8.360	831,582	-0.68(-7.52%)
May 05, 2016	9.200	9.220	9.010	9.040	254,770	-0.13(-1.42%)
May 04, 2016	9.340	9.430	9.020	9.170	283,813	-0.19(-2.03%)
May 03, 2016	9.420	9.610	9.300	9.360	144,258	-0.14(-1.47%)

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.