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 )

1.210 -0.120 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 9.100 9.460 8.810 8.920 238,631 -0.15(-1.65%)
Oct 29, 2015 9.560 9.930 8.960 9.070 524,175 -0.56(-5.82%)
Oct 28, 2015 9.180 9.700 8.880 9.630 226,396 +0.43(+4.67%)
Oct 27, 2015 8.760 9.380 8.760 9.200 329,083 +0.36(+4.07%)
Oct 26, 2015 9.090 9.450 8.810 8.840 278,048 -0.26(-2.86%)
Oct 23, 2015 9.550 9.640 8.540 9.100 597,368 -0.37(-3.91%)
Oct 22, 2015 10.71 10.71 9.130 9.470 962,983 -1.16(-10.91%)
Oct 21, 2015 10.54 10.92 10.00 10.63 383,940 +0.26(+2.51%)
Oct 20, 2015 10.87 10.93 10.29 10.37 335,803 -0.59(-5.38%)
Oct 19, 2015 10.49 11.03 10.27 10.96 602,987 +0.33(+3.10%)
Oct 16, 2015 10.67 11.00 10.32 10.63 410,125 +0.01(+0.09%)
Oct 15, 2015 9.890 10.67 9.830 10.62 325,509 +0.73(+7.38%)
Oct 14, 2015 9.740 10.04 9.470 9.890 308,714 +0.24(+2.49%)
Oct 13, 2015 10.02 10.53 9.620 9.650 193,832 -0.43(-4.27%)
Oct 12, 2015 10.55 10.60 10.00 10.08 220,008 -0.48(-4.55%)
Oct 09, 2015 9.890 10.63 9.778 10.56 404,092 +0.63(+6.34%)
Oct 08, 2015 9.850 10.12 9.480 9.930 447,464 -0.07(-0.70%)
Oct 07, 2015 10.20 10.60 9.820 10.00 502,738 -0.34(-3.29%)
Oct 06, 2015 10.12 10.52 9.680 10.34 534,323 +0.25(+2.48%)
Oct 05, 2015 9.850 10.18 9.500 10.09 848,084 +0.27(+2.75%)
Oct 02, 2015 8.710 9.910 8.500 9.820 608,355 +0.84(+9.35%)
Oct 01, 2015 9.610 9.780 8.725 8.980 463,677 -0.68(-7.04%)
Sep 30, 2015 9.760 9.910 9.330 9.660 382,983 +0.11(+1.15%)
Sep 29, 2015 9.760 10.40 9.450 9.550 391,238 -0.05(-0.52%)
Sep 28, 2015 10.45 10.78 9.590 9.600 718,856 -0.98(-9.26%)
Sep 25, 2015 11.28 11.55 10.42 10.58 885,851 -0.57(-5.11%)
Sep 24, 2015 11.09 11.43 10.96 11.15 603,990 -0.03(-0.27%)
Sep 23, 2015 11.12 11.57 10.81 11.18 466,494 +0.03(+0.27%)
Sep 22, 2015 10.60 11.31 10.41 11.15 716,978 +0.39(+3.62%)
Sep 21, 2015 11.29 11.59 10.67 10.76 1,060,951 -0.57(-5.03%)
Sep 18, 2015 10.71 11.35 10.68 11.33 1,291,923 +0.43(+3.94%)
Sep 17, 2015 10.74 11.59 10.50 10.90 870,156 +0.10(+0.93%)
Sep 16, 2015 10.55 10.83 10.24 10.80 719,990 +0.22(+2.08%)
Sep 15, 2015 11.00 11.16 10.48 10.58 1,094,929 +0.02(+0.19%)
Sep 14, 2015 11.12 11.21 10.16 10.56 1,478,212 -0.65(-5.80%)
Sep 11, 2015 9.690 11.35 9.500 11.21 4,502,766 +1.54(+15.93%)
Sep 10, 2015 11.25 11.40 9.450 9.670 4,390,143 -1.69(-14.88%)
Sep 09, 2015 12.97 14.20 10.91 11.36 14,766,250 +3.55(+45.45%)
Sep 08, 2015 7.280 7.830 7.280 7.810 904,800 +0.67(+9.38%)
Sep 04, 2015 6.500 7.140 7.140 7.140 210,700 +0.56(+8.51%)
Sep 03, 2015 7.520 7.620 6.570 6.580 596,993 -0.95(-12.62%)
Sep 02, 2015 7.680 7.710 7.260 7.530 466,086 +0.06(+0.80%)
Sep 01, 2015 6.790 7.560 6.750 7.470 340,353 +0.51(+7.33%)
Aug 31, 2015 6.990 7.160 6.810 6.960 281,184 -0.04(-0.57%)
Aug 28, 2015 6.460 7.070 6.380 7.000 174,825 +0.53(+8.19%)
Aug 27, 2015 6.390 6.570 6.270 6.470 162,814 +0.12(+1.89%)
Aug 26, 2015 6.290 6.410 5.990 6.350 263,600 +0.25(+4.10%)
Aug 25, 2015 6.600 6.610 5.910 6.100 372,033 -0.15(-2.40%)
Aug 24, 2015 6.170 6.760 6.100 6.250 354,267 -0.40(-6.02%)
Aug 21, 2015 6.260 6.845 6.250 6.650 283,890 +0.33(+5.22%)
Aug 20, 2015 6.980 6.980 6.310 6.320 360,723 -0.70(-9.97%)
Aug 19, 2015 6.830 7.040 6.510 7.020 396,525 +0.13(+1.89%)
Aug 18, 2015 7.150 7.360 6.740 6.890 290,767 -0.31(-4.31%)
Aug 17, 2015 7.100 7.400 7.000 7.200 205,243 +0.10(+1.41%)
Aug 14, 2015 7.520 7.600 6.940 7.100 439,279 -0.42(-5.59%)
Aug 13, 2015 7.890 8.470 7.500 7.520 428,318 -0.47(-5.88%)
Aug 12, 2015 9.180 9.490 7.550 7.990 750,150 -1.45(-15.36%)
Aug 11, 2015 9.140 9.750 9.110 9.440 258,830 -0.18(-1.87%)
Aug 10, 2015 9.270 9.943 9.270 9.620 215,163 +0.32(+3.44%)
Aug 07, 2015 9.490 9.670 9.090 9.300 365,886 -0.22(-2.31%)
Aug 06, 2015 10.45 10.95 9.500 9.520 253,731 -0.96(-9.16%)
Aug 05, 2015 10.63 10.95 10.36 10.48 254,970 -0.14(-1.32%)
Aug 04, 2015 9.770 10.90 9.640 10.62 478,130 +0.81(+8.26%)
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.