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%)

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.