Akebia Therapeutics (NQ: AKBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.57	14.81	14.29	14.30	323,748	-0.29(-1.99%)
Feb 27, 2018	15.01	15.24	14.59	14.59	136,398	-0.51(-3.38%)
Feb 26, 2018	15.23	15.37	14.85	15.10	475,216	-0.13(-0.85%)
Feb 23, 2018	15.08	15.26	14.73	15.23	365,142	+0.20(+1.33%)
Feb 22, 2018		15.07		15.03	453,725	+0.72(+5.03%)
Feb 21, 2018	13.75	14.78	13.56	14.31	493,723	+0.69(+5.07%)
Feb 20, 2018	14.04	14.26	13.55	13.62	321,540	-0.52(-3.68%)
Feb 16, 2018		14.14	14.14	14.14	0	-0.64(-4.33%)
Feb 15, 2018	14.62	14.89	14.40	14.78	139,560	+0.22(+1.51%)
Feb 14, 2018	14.31	14.67	14.29	14.56	208,145	+0.09(+0.62%)
Feb 13, 2018	14.40	14.65	14.15	14.47	189,924	+0.02(+0.14%)
Feb 12, 2018	14.11	14.69	13.77	14.45	226,726	+0.34(+2.41%)
Feb 09, 2018	14.16	14.27	13.28	14.11	331,478	+0.11(+0.79%)
Feb 08, 2018		14.66	13.98	14.00	242,268	-0.36(-2.51%)
Feb 07, 2018	14.14	14.46	14.02	14.36	176,807	+0.17(+1.20%)
Feb 06, 2018	13.91	14.49	13.66	14.19	521,994	-0.22(-1.53%)
Feb 05, 2018	14.49	14.74	14.21	14.41	143,949	-0.15(-1.03%)
Feb 02, 2018	14.85	14.93	14.55	14.56	202,819	-0.38(-2.54%)
Feb 01, 2018	14.65	15.02	14.55	14.94	170,862	+0.16(+1.08%)
Jan 31, 2018	15.14	15.32	14.68	14.78	284,671	-0.24(-1.60%)
Jan 30, 2018	15.42	15.58	15.02	15.02	227,663	-0.57(-3.66%)
Jan 29, 2018	15.26	15.78	15.15	15.59	660,689	+0.36(+2.36%)
Jan 26, 2018	15.26	15.37	15.16	15.23	151,163	+0.09(+0.59%)
Jan 25, 2018	14.94	15.24	14.87	15.14	149,043	+0.34(+2.30%)
Jan 24, 2018	15.40	15.46	14.76	14.80	245,847	-0.59(-3.83%)
Jan 23, 2018	15.18	15.60	15.13	15.39	526,133	+0.17(+1.12%)
Jan 22, 2018	14.72	15.46	14.70	15.22	672,154	+0.51(+3.47%)
Jan 19, 2018	14.64	14.89	14.51	14.71	222,559	+0.05(+0.34%)
Jan 18, 2018	15.06	15.12	14.65	14.66	244,835	-0.47(-3.11%)
Jan 17, 2018	15.13	15.14	14.70	15.13	245,417	+0.15(+1.00%)
Jan 16, 2018	15.64	15.82	14.98	14.98	256,018	-0.70(-4.46%)
Jan 12, 2018		15.68	15.68	15.68	0	+0.10(+0.64%)
Jan 11, 2018	15.28	15.61	15.25	15.58	319,749	+0.33(+2.16%)
Jan 10, 2018		15.52		15.25	191,931	-0.32(-2.06%)
Jan 09, 2018	15.17	15.67	15.02	15.57	281,035	+0.47(+3.11%)
Jan 08, 2018	15.37	15.43	14.72	15.10	215,057	-0.21(-1.37%)
Jan 05, 2018	15.41	15.48	15.14	15.31	282,325	-0.12(-0.78%)
Jan 04, 2018	15.61	15.86	15.23	15.43	349,942	-0.05(-0.32%)
Jan 03, 2018	14.91	15.60	14.79	15.48	407,529	+0.51(+3.41%)
Jan 02, 2018	14.98	14.98	14.46	14.97	444,693	+0.10(+0.67%)
Dec 29, 2017		14.87	14.87	14.87	0	-0.59(-3.82%)
Dec 28, 2017	15.25	15.74	15.12	15.46	259,434	+0.31(+2.05%)
Dec 27, 2017	15.02	15.65	15.02	15.15	309,084	-0.22(-1.43%)
Dec 26, 2017	15.59	15.71	15.36	15.37	233,714	-0.33(-2.10%)
Dec 22, 2017	15.60	15.81	15.45	15.70	406,790	+0.12(+0.77%)
Dec 21, 2017	15.36	15.67	15.12	15.58	234,237	+0.18(+1.17%)
Dec 20, 2017	15.51	15.71	15.22	15.40	210,890	-0.08(-0.52%)
Dec 19, 2017	15.75	15.75	15.13	15.48	330,463	+0.23(+1.51%)
Dec 18, 2017	15.15	15.43	15.00	15.25	219,729	+0.20(+1.33%)
Dec 15, 2017	14.87	15.10	14.75	15.05	628,739	+0.21(+1.42%)
Dec 14, 2017	15.53	15.68	14.78	14.84	271,701	-0.70(-4.50%)
Dec 13, 2017	15.30	15.72	15.27	15.54	340,833	+0.23(+1.50%)
Dec 12, 2017	15.50	15.67	15.18	15.31	199,887	-0.19(-1.23%)
Dec 11, 2017	15.92	16.03	15.48	15.50	297,370	-0.31(-1.96%)
Dec 08, 2017	15.64	15.89	15.59	15.81	414,402	+0.31(+2.00%)
Dec 07, 2017	15.81	16.03	15.24	15.50	507,300	+0.10(+0.65%)
Dec 06, 2017	15.22	15.46	14.89	15.40	225,692	+0.21(+1.38%)
Dec 05, 2017	15.40	15.79	15.15	15.19	243,485	-0.20(-1.30%)
Dec 04, 2017	16.02	16.14	15.37	15.39	234,152	-0.46(-2.90%)