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%)

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.