Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Akebia Therapeutics (NQ: AKBA )

1.130 -0.020 (-1.74%)

Official Closing Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.060	8.140	7.630	8.080	964,000	+0.03(+0.37%)
Nov 29, 2018	8.080	8.250	7.464	8.050	825,194	-0.09(-1.11%)
Nov 28, 2018	7.490	8.150	7.330	8.140	1,071,706	+0.70(+9.41%)
Nov 27, 2018	7.430	7.530	7.250	7.440	609,803	-0.08(-1.06%)
Nov 26, 2018	7.590	7.860	7.240	7.520	892,349	+0.02(+0.27%)
Nov 23, 2018	7.070	7.560	6.730	7.500	668,600	+0.33(+4.60%)
Nov 21, 2018		7.170	7.170	7.170	0	+0.23(+3.31%)
Nov 20, 2018	7.230	7.340	6.900	6.940	737,489	-0.35(-4.80%)
Nov 19, 2018	7.830	8.005	7.260	7.290	461,113	-0.68(-8.53%)
Nov 16, 2018	7.830	8.290	7.650	7.970	734,900	+0.05(+0.63%)
Nov 15, 2018	7.460	7.960	7.320	7.920	508,926	+0.43(+5.74%)
Nov 14, 2018	7.760	7.930	7.290	7.490	645,063	-0.29(-3.73%)
Nov 13, 2018	7.840	8.240	7.720	7.780	538,011	+0.05(+0.65%)
Nov 12, 2018	8.780	8.780	7.700	7.730	747,316	-1.23(-13.73%)
Nov 09, 2018	8.470	10.06	8.320	8.960	2,579,600	+0.76(+9.27%)
Nov 08, 2018	8.040	8.260	7.910	8.200	310,336	+0.08(+0.99%)
Nov 07, 2018	7.550	8.150	7.530	8.120	664,674	+0.63(+8.41%)
Nov 06, 2018	7.820	7.820	7.380	7.490	495,320	-0.37(-4.71%)
Nov 05, 2018	7.870	8.190	7.640	7.860	420,553	+0.02(+0.26%)
Nov 02, 2018	7.560	7.910	7.440	7.840	536,100	+0.30(+3.98%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Akebia Therapeutics (NQ: AKBA )

Historical Prices