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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akebia Therapeutics (NQ: AKBA )

1.340 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.93 11.51 10.79 11.11 109,305 +0.19(+1.74%)
Mar 30, 2015 10.51 11.16 10.38 10.92 87,127 +0.49(+4.70%)
Mar 27, 2015 10.32 10.49 10.02 10.43 34,505 +0.14(+1.36%)
Mar 26, 2015 10.25 10.63 10.15 10.29 68,921 +0.06(+0.59%)
Mar 25, 2015 12.27 12.27 10.12 10.23 166,001 -1.28(-11.12%)
Mar 24, 2015 11.39 11.70 11.25 11.51 76,628 +0.16(+1.41%)
Mar 23, 2015 12.43 12.61 11.31 11.35 171,191 -1.11(-8.91%)
Mar 20, 2015 13.06 13.19 12.42 12.46 100,634 -0.54(-4.15%)
Mar 19, 2015 12.89 13.16 12.87 13.00 119,636 +0.13(+1.01%)
Mar 18, 2015 12.81 13.07 12.64 12.87 113,322 +0.05(+0.39%)
Mar 17, 2015 12.97 13.29 12.37 12.82 200,423 -0.16(-1.23%)
Mar 16, 2015 13.56 13.90 12.59 12.98 241,492 -0.26(-1.96%)
Mar 13, 2015 11.56 13.29 11.41 13.24 575,957 +1.81(+15.84%)
Mar 12, 2015 11.60 11.60 11.27 11.43 89,077 -0.04(-0.35%)
Mar 11, 2015 11.51 11.56 11.26 11.47 59,760 +0.04(+0.35%)
Mar 10, 2015 11.45 11.75 11.40 11.43 72,630 -0.02(-0.17%)
Mar 09, 2015 11.19 11.55 10.81 11.45 124,627 +0.30(+2.69%)
Mar 06, 2015 11.04 11.50 10.93 11.15 236,629 +0.12(+1.09%)
Mar 05, 2015 10.20 11.22 10.20 11.03 207,771 +0.83(+8.14%)
Mar 04, 2015 9.480 10.73 9.360 10.20 138,679 +0.72(+7.59%)
Mar 03, 2015 9.140 9.520 8.920 9.480 37,288 +0.40(+4.41%)
Mar 02, 2015 9.180 9.450 9.010 9.080 76,833 -0.18(-1.94%)
Feb 27, 2015 9.400 9.400 9.070 9.260 64,418 -0.19(-2.01%)
Feb 26, 2015 9.610 9.620 9.140 9.450 60,360 -0.11(-1.15%)
Feb 25, 2015 9.860 9.864 9.360 9.560 101,073 -0.33(-3.34%)
Feb 24, 2015 9.920 10.13 9.720 9.890 62,724 -0.01(-0.10%)
Feb 23, 2015 10.36 10.39 9.660 9.900 77,593 -0.24(-2.37%)
Feb 20, 2015 10.12 10.24 9.740 10.14 73,369 +0.09(+0.90%)
Feb 19, 2015 10.10 10.18 9.920 10.05 34,267 -0.10(-0.99%)
Feb 18, 2015 9.710 10.23 9.689 10.15 58,996 +0.62(+6.51%)
Feb 17, 2015 9.260 9.590 9.105 9.530 79,565 +0.21(+2.25%)
Feb 13, 2015 8.850 9.320 9.320 9.320 134,000 +0.51(+5.79%)
Feb 12, 2015 9.230 9.500 8.620 8.810 150,936 -0.19(-2.11%)
Feb 11, 2015 9.110 9.110 8.810 9.000 51,298 -0.10(-1.10%)
Feb 10, 2015 9.260 9.270 8.930 9.100 90,965 -0.12(-1.30%)
Feb 09, 2015 9.860 9.860 9.200 9.220 102,824 -0.30(-3.15%)
Feb 06, 2015 9.920 9.920 9.460 9.520 112,371 -0.28(-2.86%)
Feb 05, 2015 9.420 9.980 9.190 9.800 148,743 +0.49(+5.26%)
Feb 04, 2015 9.250 9.630 8.880 9.310 58,084 +0.06(+0.65%)
Feb 03, 2015 9.340 9.691 8.970 9.250 87,184 -0.08(-0.86%)
Feb 02, 2015 10.24 10.42 9.150 9.330 159,404 -0.94(-9.15%)
Jan 30, 2015 10.67 11.01 10.11 10.27 112,341 -0.56(-5.17%)
Jan 29, 2015 10.85 10.99 10.31 10.83 43,613 +0.04(+0.37%)
Jan 28, 2015 11.43 11.50 10.71 10.79 68,891 -0.64(-5.60%)
Jan 27, 2015 11.31 11.50 11.25 11.43 94,720 +0.09(+0.79%)
Jan 26, 2015 10.79 11.47 10.60 11.34 133,045 +0.73(+6.88%)
Jan 23, 2015 10.50 10.78 10.31 10.61 113,306 +0.14(+1.34%)
Jan 22, 2015 10.35 10.69 10.16 10.47 105,477 +0.14(+1.36%)
Jan 21, 2015 10.89 10.89 10.09 10.33 155,014 -0.56(-5.14%)
Jan 20, 2015 10.88 11.24 10.22 10.89 207,471 +0.06(+0.55%)
Jan 16, 2015 10.02 10.91 10.00 10.83 114,736 +0.81(+8.08%)
Jan 15, 2015 11.09 11.21 9.950 10.02 133,233 -0.97(-8.83%)
Jan 14, 2015 10.96 11.17 10.55 10.99 120,568 +0.03(+0.27%)
Jan 13, 2015 11.33 11.54 10.83 10.96 206,709 -0.47(-4.11%)
Jan 12, 2015 11.50 11.53 10.98 11.43 239,297 -0.07(-0.61%)
Jan 09, 2015 11.13 11.70 10.79 11.50 244,793 +0.40(+3.60%)
Jan 08, 2015 11.50 11.50 11.06 11.10 73,776 -0.33(-2.89%)
Jan 07, 2015 11.22 11.54 11.09 11.43 211,854 +0.37(+3.35%)
Jan 06, 2015 11.15 11.50 10.80 11.06 93,342 -0.03(-0.27%)
Jan 05, 2015 11.35 11.38 10.78 11.09 166,148 -0.41(-3.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.