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 )

1.180 -0.050 (-4.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.710	5.830	5.400	5.510	1,355,769	-0.21(-3.67%)
Jan 30, 2019	5.490	5.730	5.390	5.720	588,750	+0.28(+5.15%)
Jan 29, 2019	5.540	5.570	5.390	5.440	587,136	-0.08(-1.45%)
Jan 28, 2019	5.820	5.890	5.480	5.520	900,331	-0.37(-6.28%)
Jan 25, 2019	5.940	5.945	5.680	5.890	600,500	-0.01(-0.17%)
Jan 24, 2019	5.800	5.980	5.600	5.900	489,260	+0.12(+2.08%)
Jan 23, 2019	6.040	6.080	5.730	5.780	655,966	-0.24(-3.99%)
Jan 22, 2019	6.320	6.330	5.980	6.020	621,789	-0.37(-5.79%)
Jan 18, 2019	6.300	6.550	6.180	6.390	637,100	+0.09(+1.43%)
Jan 17, 2019	6.150	6.370	6.110	6.300	384,025	+0.12(+1.94%)
Jan 16, 2019	6.140	6.290	6.070	6.180	584,178	+0.04(+0.65%)
Jan 15, 2019	6.050	6.150	5.920	6.140	694,246	+0.09(+1.49%)
Jan 14, 2019	6.180	6.270	6.050	6.050	664,979	-0.18(-2.89%)
Jan 11, 2019	6.240	6.390	6.140	6.230	584,300	-0.06(-0.95%)
Jan 10, 2019	6.460	6.460	6.140	6.290	933,564	-0.21(-3.23%)
Jan 09, 2019	6.650	6.780	6.190	6.500	1,191,807	-0.10(-1.52%)
Jan 08, 2019	6.270	6.660	6.150	6.600	2,059,089	+0.35(+5.60%)
Jan 07, 2019	6.090	6.520	6.020	6.250	1,231,264	+0.21(+3.48%)
Jan 04, 2019	5.730	6.250	5.670	6.040	1,862,000	+0.40(+7.09%)
Jan 03, 2019	5.780	6.090	5.590	5.640	1,390,746	-0.16(-2.76%)

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