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 29, 2019 8.590 8.600 8.100 8.190 1,265,900 -0.31(-3.65%)
Mar 28, 2019 8.460 8.600 8.270 8.500 971,764 +0.00(+0.00%)
Mar 27, 2019 8.670 8.700 8.320 8.500 1,081,416 -0.23(-2.63%)
Mar 26, 2019 8.670 8.862 8.570 8.730 849,214 +0.10(+1.16%)
Mar 25, 2019 8.370 8.690 8.350 8.630 820,669 +0.24(+2.86%)
Mar 22, 2019 8.650 8.970 8.380 8.390 1,238,500 -0.31(-3.56%)
Mar 21, 2019 8.570 8.960 8.430 8.700 1,327,084 +0.08(+0.93%)
Mar 20, 2019 8.110 8.850 8.060 8.620 1,886,128 +0.52(+6.42%)
Mar 19, 2019 7.850 8.490 7.680 8.100 2,209,099 -0.07(-0.86%)
Mar 18, 2019 8.170 8.530 8.070 8.170 1,809,700 +0.00(+0.00%)
Mar 15, 2019 7.990 8.250 7.850 8.170 2,452,000 +0.21(+2.64%)
Mar 14, 2019 7.950 8.340 7.920 7.960 1,117,563 +0.25(+3.24%)
Mar 13, 2019 8.030 8.080 7.570 7.710 1,745,688 -0.39(-4.81%)
Mar 12, 2019 9.000 9.300 7.720 8.100 9,265,624 +0.76(+10.35%)
Mar 11, 2019 7.060 7.355 7.010 7.340 587,565 +0.31(+4.41%)
Mar 08, 2019 7.140 7.300 7.010 7.030 623,000 -0.16(-2.23%)
Mar 07, 2019 7.190 7.280 7.010 7.190 371,992 +0.00(+0.00%)
Mar 06, 2019 7.350 7.510 7.050 7.190 837,603 -0.19(-2.57%)
Mar 05, 2019 7.440 7.600 7.340 7.380 444,684 -0.06(-0.81%)
Mar 04, 2019 7.740 7.770 7.255 7.440 671,332 -0.24(-3.12%)
Mar 01, 2019 7.370 7.770 7.320 7.680 1,400,500 +0.40(+5.49%)
Feb 28, 2019 7.390 7.670 7.270 7.280 998,585 -0.13(-1.75%)
Feb 27, 2019 7.110 7.420 7.040 7.410 675,538 +0.27(+3.78%)
Feb 26, 2019 7.460 7.680 7.110 7.140 1,985,465 -0.32(-4.29%)
Feb 25, 2019 7.410 7.840 7.361 7.460 1,215,241 +0.14(+1.91%)
Feb 22, 2019 6.630 7.360 6.580 7.320 1,554,800 +0.83(+12.79%)
Feb 21, 2019 6.530 6.590 6.430 6.490 332,488 -0.06(-0.92%)
Feb 20, 2019 6.550 6.670 6.420 6.550 664,502 +0.00(+0.00%)
Feb 19, 2019 6.660 6.790 6.490 6.550 659,005 -0.10(-1.50%)
Feb 15, 2019 6.490 6.740 6.420 6.650 886,600 +0.18(+2.78%)
Feb 14, 2019 6.410 6.540 6.320 6.470 534,305 +0.02(+0.31%)
Feb 13, 2019 6.660 6.750 6.420 6.450 769,705 -0.19(-2.86%)
Feb 12, 2019 6.520 6.820 6.476 6.640 776,432 +0.16(+2.47%)
Feb 11, 2019 6.250 6.490 6.170 6.480 632,890 +0.28(+4.52%)
Feb 08, 2019 6.050 6.250 5.970 6.200 761,100 +0.11(+1.81%)
Feb 07, 2019 6.110 6.410 5.950 6.090 1,006,864 -0.06(-0.98%)
Feb 06, 2019 5.890 6.150 5.800 6.150 741,897 +0.25(+4.24%)
Feb 05, 2019 5.820 5.970 5.660 5.900 611,912 +0.10(+1.72%)
Feb 04, 2019 5.420 5.820 5.350 5.800 656,717 +0.39(+7.21%)
Feb 01, 2019 5.520 5.570 5.345 5.410 991,300 -0.10(-1.81%)
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.
 
 
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.