Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.62	11.69	10.97	11.64	2,474,200	+0.13(+1.13%)
May 28, 2020	12.36	12.57	11.42	11.51	1,184,995	-0.79(-6.42%)
May 27, 2020	12.16	12.40	11.71	12.30	1,353,070	+0.15(+1.23%)
May 26, 2020	12.48	12.73	12.13	12.15	990,648	-0.01(-0.08%)
May 22, 2020	12.41	12.42	12.00	12.16	689,500	-0.27(-2.13%)
May 21, 2020	12.54	12.62	12.12	12.43	806,826	-0.21(-1.70%)
May 20, 2020	12.13	12.76	11.95	12.64	1,289,553	+0.75(+6.31%)
May 19, 2020	12.06	12.35	11.87	11.89	1,132,813	-0.21(-1.74%)
May 18, 2020	12.71	13.02	11.89	12.10	1,696,726	-0.32(-2.58%)
May 15, 2020	12.20	12.84	12.12	12.42	1,562,100	+0.30(+2.48%)
May 14, 2020	11.56	12.15	11.35	12.12	1,906,393	+0.31(+2.62%)
May 13, 2020	11.50	12.05	11.34	11.81	2,487,298	+0.25(+2.16%)
May 12, 2020	12.51	12.95	11.56	11.56	6,806,102	-1.29(-10.04%)
May 11, 2020	11.93	13.17	11.88	12.85	2,699,358	+0.87(+7.26%)
May 08, 2020	11.86	12.22	11.68	11.98	2,062,400	+0.30(+2.57%)
May 07, 2020	11.90	12.06	11.65	11.68	1,388,476	+0.04(+0.34%)
May 06, 2020	11.95	12.06	11.60	11.64	2,844,901	-0.31(-2.59%)
May 05, 2020	10.23	12.25	10.10	11.95	16,248,806	+3.29(+37.99%)
May 04, 2020	7.940	8.690	7.720	8.660	1,498,505	+0.68(+8.52%)

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.