Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.53	13.65	13.15	13.40	224,598	-0.07(-0.52%)
May 30, 2017	13.37	13.52	13.02	13.47	297,904	+0.04(+0.30%)
May 26, 2017	13.80	13.83	13.36	13.43	321,121	-0.42(-3.03%)
May 25, 2017	14.30	14.37	13.84	13.85	318,383	-0.39(-2.74%)
May 24, 2017	13.92	14.26	13.71	14.24	435,423	+0.29(+2.08%)
May 23, 2017	13.90	14.04	13.64	13.95	391,001	+0.02(+0.14%)
May 22, 2017	14.24	14.32	13.70	13.93	425,184	-0.32(-2.25%)
May 19, 2017	14.42	14.72	14.14	14.25	426,054	-0.14(-0.97%)
May 18, 2017	14.47	14.73	14.05	14.39	728,525	-0.04(-0.28%)
May 17, 2017	14.90	14.95	14.07	14.43	1,527,912	-0.58(-3.86%)
May 16, 2017	14.86	15.88	14.68	15.01	6,663,848	+2.11(+16.36%)
May 15, 2017	12.73	13.00	12.66	12.90	824,630	+0.21(+1.65%)
May 12, 2017	12.17	12.73	12.12	12.69	496,717	+0.53(+4.36%)
May 11, 2017	12.00	12.27	11.91	12.16	462,439	+0.03(+0.25%)
May 10, 2017	12.10	12.38	11.79	12.13	738,421	-0.31(-2.49%)
May 09, 2017	12.40	12.51	12.28	12.44	333,077	+0.02(+0.16%)
May 08, 2017	12.62	12.80	12.33	12.42	357,866	-0.20(-1.58%)
May 05, 2017	12.88	12.88	12.47	12.62	306,904	-0.17(-1.33%)
May 04, 2017	12.81	12.93	12.54	12.79	295,809	+0.00(+0.00%)
May 03, 2017	12.70	12.95	12.61	12.79	461,100	-0.01(-0.08%)
May 02, 2017	12.99	13.09	12.21	12.80	747,199	-0.24(-1.84%)
May 01, 2017	13.16	13.39	12.79	13.04	1,039,973	-0.14(-1.06%)
Apr 28, 2017	13.36	13.92	13.00	13.18	2,482,892	-0.05(-0.38%)
Apr 27, 2017	12.60	13.49	12.55	13.23	4,809,312	+0.73(+5.84%)
Apr 26, 2017	11.94	13.92	11.08	12.50	20,882,590	+3.13(+33.40%)
Apr 25, 2017	9.380	9.530	9.340	9.370	531,452	+0.06(+0.64%)
Apr 24, 2017	9.200	9.400	9.160	9.310	171,636	+0.21(+2.31%)
Apr 21, 2017	9.110	9.290	9.030	9.100	182,335	-0.03(-0.33%)
Apr 20, 2017	9.140	9.220	9.050	9.130	142,171	+0.01(+0.11%)
Apr 19, 2017	9.110	9.200	9.030	9.120	148,699	+0.03(+0.33%)
Apr 18, 2017	9.040	9.120	9.000	9.090	129,858	+0.03(+0.33%)
Apr 17, 2017	9.060	9.130	9.020	9.060	100,697	-0.01(-0.11%)
Apr 13, 2017	9.090	9.240	9.050	9.070	89,155	-0.03(-0.33%)
Apr 12, 2017	9.170	9.240	9.080	9.100	90,470	-0.09(-0.98%)
Apr 11, 2017	9.230	9.290	9.076	9.190	104,183	-0.06(-0.65%)
Apr 10, 2017	9.180	9.380	9.170	9.250	170,789	+0.07(+0.76%)
Apr 07, 2017	9.130	9.190	9.020	9.180	220,417	+0.03(+0.33%)
Apr 06, 2017	9.100	9.170	8.830	9.150	202,911	+0.06(+0.66%)
Apr 05, 2017	8.840	9.180	8.760	9.090	334,142	+0.29(+3.30%)
Apr 04, 2017	8.960	9.020	8.700	8.800	291,402	-0.17(-1.90%)
Apr 03, 2017	9.210	9.240	8.940	8.970	317,323	-0.23(-2.50%)
Mar 31, 2017	9.210	9.290	9.180	9.200	111,687	-0.03(-0.33%)
Mar 30, 2017	9.160	9.250	9.050	9.230	201,653	+0.09(+0.98%)
Mar 29, 2017	9.170	9.210	9.100	9.140	113,783	-0.02(-0.22%)
Mar 28, 2017	9.280	9.298	9.000	9.160	148,439	-0.07(-0.76%)
Mar 27, 2017	9.030	9.250	9.030	9.230	122,034	+0.12(+1.32%)
Mar 24, 2017	9.140	9.380	9.050	9.110	162,077	+0.01(+0.11%)
Mar 23, 2017	9.100	9.220	9.020	9.100	141,870	-0.03(-0.33%)
Mar 22, 2017	8.940	9.160	8.920	9.130	144,825	+0.17(+1.90%)
Mar 21, 2017	9.290	9.310	8.852	8.960	340,391	-0.30(-3.24%)
Mar 20, 2017	9.270	9.350	9.130	9.260	119,271	+0.00(+0.00%)
Mar 17, 2017	9.240	9.370	9.160	9.260	203,260	-0.05(-0.54%)
Mar 16, 2017	9.320	9.540	9.130	9.310	157,653	+0.03(+0.32%)
Mar 15, 2017	9.160	9.450	9.100	9.280	198,664	+0.14(+1.53%)
Mar 14, 2017	9.270	9.270	9.010	9.140	267,462	-0.17(-1.83%)
Mar 13, 2017	9.260	9.400	9.220	9.310	427,554	+0.03(+0.32%)
Mar 10, 2017	9.360	9.440	9.100	9.280	363,626	+0.02(+0.22%)
Mar 09, 2017	9.020	9.320	8.960	9.260	301,001	+0.30(+3.35%)
Mar 08, 2017	9.080	9.110	8.650	8.960	384,291	+0.02(+0.22%)
Mar 07, 2017	9.800	9.820	8.580	8.940	1,329,979	-1.31(-12.78%)
Mar 06, 2017	10.11	10.30	10.00	10.25	445,607	+0.02(+0.20%)
Mar 03, 2017	10.17	10.27	10.00	10.23	190,708	+0.10(+0.99%)
Mar 02, 2017	10.15	10.55	9.990	10.13	251,446	-0.07(-0.69%)

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.