Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	12.71	12.92	12.92	12.92	534,800	+0.22(+1.73%)
Dec 30, 2015	12.06	12.85	11.92	12.70	491,030	+0.69(+5.75%)
Dec 29, 2015	12.00	12.19	11.81	12.01	356,900	+0.11(+0.92%)
Dec 28, 2015	12.14	12.20	11.78	11.90	490,588	-0.28(-2.30%)
Dec 24, 2015	12.34	12.18	12.18	12.18	215,700	-0.03(-0.25%)
Dec 23, 2015	12.06	12.32	11.72	12.21	176,807	+0.20(+1.67%)
Dec 22, 2015	12.33	12.34	11.92	12.01	241,265	-0.21(-1.72%)
Dec 21, 2015	12.33	12.69	12.08	12.22	254,077	-0.13(-1.05%)
Dec 18, 2015	11.62	12.63	11.60	12.35	654,564	+0.66(+5.65%)
Dec 17, 2015	11.97	12.19	11.27	11.69	331,631	-0.36(-2.99%)
Dec 16, 2015	12.00	12.16	11.26	12.05	448,486	+0.25(+2.12%)
Dec 15, 2015	11.20	12.24	10.65	11.80	1,306,170	+1.36(+13.03%)
Dec 14, 2015	11.24	12.00	10.30	10.44	2,693,686	+0.69(+7.08%)
Dec 11, 2015	9.950	10.16	9.655	9.750	193,739	-0.36(-3.56%)
Dec 10, 2015	9.880	10.22	9.730	10.11	182,053	+0.22(+2.22%)
Dec 09, 2015	10.14	10.27	9.880	9.890	215,039	-0.34(-3.32%)
Dec 08, 2015	10.30	10.82	10.19	10.23	268,711	-0.25(-2.39%)
Dec 07, 2015	10.17	10.76	10.09	10.48	390,921	+0.60(+6.07%)
Dec 04, 2015	9.870	9.940	9.580	9.880	124,782	+0.01(+0.10%)
Dec 03, 2015	9.980	10.16	9.860	9.870	348,513	-0.09(-0.90%)
Dec 02, 2015	10.00	10.20	9.850	9.960	286,734	-0.26(-2.54%)
Dec 01, 2015	10.81	10.81	10.13	10.22	309,306	-0.51(-4.75%)
Nov 30, 2015	10.90	10.95	10.46	10.73	223,765	-0.17(-1.56%)
Nov 27, 2015	10.24	11.05	10.14	10.90	284,262	+0.72(+7.07%)
Nov 25, 2015	10.03	10.18	10.18	10.18	148,500	+0.13(+1.29%)
Nov 24, 2015	9.350	10.10	9.350	10.05	261,915	+0.63(+6.69%)
Nov 23, 2015	9.490	9.920	9.210	9.420	355,474	-0.08(-0.84%)
Nov 20, 2015	8.930	9.580	8.790	9.500	217,517	+0.62(+6.98%)
Nov 19, 2015	9.020	9.200	8.710	8.880	196,841	-0.18(-1.99%)
Nov 18, 2015	8.600	9.080	8.505	9.060	243,494	+0.52(+6.09%)
Nov 17, 2015	8.410	8.840	8.320	8.540	196,580	+0.11(+1.30%)
Nov 16, 2015	8.310	8.550	8.116	8.430	164,673	+0.13(+1.57%)
Nov 13, 2015	8.450	8.710	8.170	8.300	136,790	-0.24(-2.81%)
Nov 12, 2015	8.660	9.010	8.430	8.540	187,844	-0.19(-2.18%)
Nov 11, 2015	8.450	8.840	8.210	8.730	170,097	+0.20(+2.34%)
Nov 10, 2015	8.910	8.910	7.910	8.530	635,584	-0.44(-4.91%)
Nov 09, 2015	9.890	10.15	8.910	8.970	547,605	-1.26(-12.32%)
Nov 06, 2015	9.970	10.49	9.680	10.23	287,307	+0.29(+2.92%)
Nov 05, 2015	10.23	10.25	9.900	9.940	109,669	-0.30(-2.93%)
Nov 04, 2015	10.33	10.45	10.08	10.24	129,727	-0.04(-0.39%)
Nov 03, 2015	9.940	10.44	9.840	10.28	381,549	+0.35(+3.52%)
Nov 02, 2015	8.910	10.01	8.880	9.930	387,142	+1.01(+11.32%)
Oct 30, 2015	9.100	9.460	8.810	8.920	238,631	-0.15(-1.65%)
Oct 29, 2015	9.560	9.930	8.960	9.070	524,175	-0.56(-5.82%)
Oct 28, 2015	9.180	9.700	8.880	9.630	226,396	+0.43(+4.67%)
Oct 27, 2015	8.760	9.380	8.760	9.200	329,083	+0.36(+4.07%)
Oct 26, 2015	9.090	9.450	8.810	8.840	278,048	-0.26(-2.86%)
Oct 23, 2015	9.550	9.640	8.540	9.100	597,368	-0.37(-3.91%)
Oct 22, 2015	10.71	10.71	9.130	9.470	962,983	-1.16(-10.91%)
Oct 21, 2015	10.54	10.92	10.00	10.63	383,940	+0.26(+2.51%)
Oct 20, 2015	10.87	10.93	10.29	10.37	335,803	-0.59(-5.38%)
Oct 19, 2015	10.49	11.03	10.27	10.96	602,987	+0.33(+3.10%)
Oct 16, 2015	10.67	11.00	10.32	10.63	410,125	+0.01(+0.09%)
Oct 15, 2015	9.890	10.67	9.830	10.62	325,509	+0.73(+7.38%)
Oct 14, 2015	9.740	10.04	9.470	9.890	308,714	+0.24(+2.49%)
Oct 13, 2015	10.02	10.53	9.620	9.650	193,832	-0.43(-4.27%)
Oct 12, 2015	10.55	10.60	10.00	10.08	220,008	-0.48(-4.55%)
Oct 09, 2015	9.890	10.63	9.778	10.56	404,092	+0.63(+6.34%)
Oct 08, 2015	9.850	10.12	9.480	9.930	447,464	-0.07(-0.70%)
Oct 07, 2015	10.20	10.60	9.820	10.00	502,738	-0.34(-3.29%)
Oct 06, 2015	10.12	10.52	9.680	10.34	534,323	+0.25(+2.48%)
Oct 05, 2015	9.850	10.18	9.500	10.09	848,084	+0.27(+2.75%)
Oct 02, 2015	8.710	9.910	8.500	9.820	608,355	+0.84(+9.35%)

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.