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 )

1.390 -0.010 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2017 10.20 10.24 9.950 10.02 219,214 -0.13(-1.28%)
Feb 27, 2017 9.910 10.24 9.910 10.15 229,246 +0.21(+2.11%)
Feb 24, 2017 9.850 9.980 9.775 9.940 130,424 +0.01(+0.10%)
Feb 23, 2017 9.990 10.00 9.780 9.930 130,826 -0.08(-0.80%)
Feb 22, 2017 10.13 10.15 9.955 10.01 120,337 -0.13(-1.28%)
Feb 21, 2017 10.27 10.46 9.930 10.14 167,277 -0.26(-2.50%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.11(-1.05%)
Feb 16, 2017 10.46 10.60 10.22 10.51 228,104 +0.09(+0.86%)
Feb 15, 2017 10.26 10.70 10.17 10.42 487,918 +0.28(+2.76%)
Feb 14, 2017 10.11 10.24 10.01 10.14 249,864 +0.13(+1.30%)
Feb 13, 2017 9.950 10.23 9.820 10.01 500,410 +0.15(+1.52%)
Feb 10, 2017 9.850 9.990 9.630 9.860 136,241 +0.02(+0.20%)
Feb 09, 2017 9.740 9.890 9.660 9.840 132,295 +0.15(+1.55%)
Feb 08, 2017 9.810 9.810 9.600 9.690 120,128 -0.19(-1.92%)
Feb 07, 2017 10.00 10.07 9.780 9.880 163,060 -0.13(-1.30%)
Feb 06, 2017 9.970 10.09 9.910 10.01 286,747 +0.01(+0.10%)
Feb 03, 2017 9.750 10.00 9.670 10.00 95,567 +0.34(+3.52%)
Feb 02, 2017 9.860 9.860 9.510 9.660 189,860 -0.25(-2.52%)
Feb 01, 2017 10.05 10.05 9.800 9.910 116,120 -0.12(-1.20%)
Jan 31, 2017 9.700 10.10 9.580 10.03 197,866 +0.23(+2.35%)
Jan 30, 2017 9.830 10.00 9.600 9.800 187,183 -0.08(-0.81%)
Jan 27, 2017 9.780 9.920 9.710 9.880 160,135 +0.10(+1.02%)
Jan 26, 2017 9.670 9.810 9.560 9.780 156,526 +0.11(+1.14%)
Jan 25, 2017 9.480 9.700 9.380 9.670 139,971 +0.18(+1.90%)
Jan 24, 2017 9.290 9.652 8.960 9.490 354,778 +0.21(+2.26%)
Jan 23, 2017 9.430 9.500 9.070 9.280 154,268 -0.26(-2.73%)
Jan 20, 2017 9.540 9.680 9.400 9.540 127,550 +0.01(+0.10%)
Jan 19, 2017 9.740 9.760 9.410 9.530 163,601 -0.20(-2.06%)
Jan 18, 2017 9.730 9.810 9.620 9.730 168,594 +0.03(+0.31%)
Jan 17, 2017 9.930 10.12 9.620 9.700 181,501 -0.24(-2.41%)
Jan 13, 2017 9.940 9.940 9.940 0 -0.11(-1.09%)
Jan 12, 2017 10.13 10.25 9.830 10.05 274,378 -0.14(-1.37%)
Jan 11, 2017 10.29 10.45 9.900 10.19 367,101 -0.28(-2.67%)
Jan 10, 2017 10.48 10.55 10.26 10.47 150,971 -0.01(-0.10%)
Jan 09, 2017 10.52 10.65 10.44 10.48 244,962 -0.07(-0.66%)
Jan 06, 2017 10.45 10.66 10.45 10.55 409,451 +0.00(+0.00%)
Jan 05, 2017 10.50 10.62 10.28 10.55 312,719 +0.05(+0.48%)
Jan 04, 2017 10.61 10.69 10.43 10.50 315,728 +0.00(+0.00%)
Jan 03, 2017 10.66 10.67 9.920 10.50 375,919 +0.09(+0.86%)
Dec 30, 2016 10.41 10.41 10.41 0 +0.05(+0.48%)
Dec 29, 2016 10.30 10.59 10.23 10.36 118,073 +0.06(+0.58%)
Dec 28, 2016 10.35 10.62 10.19 10.30 229,559 +0.03(+0.29%)
Dec 27, 2016 10.93 10.97 10.27 10.27 253,917 -0.33(-3.11%)
Dec 23, 2016 10.60 10.60 10.60 0 +0.51(+5.05%)
Dec 22, 2016 10.19 10.73 9.970 10.09 474,301 -0.10(-0.98%)
Dec 21, 2016 9.990 11.07 9.870 10.19 908,747 +0.22(+2.21%)
Dec 20, 2016 10.60 10.70 9.360 9.970 2,660,353 +1.62(+19.40%)
Dec 19, 2016 8.260 8.525 8.260 8.350 111,185 +0.05(+0.60%)
Dec 16, 2016 8.090 8.340 8.090 8.300 292,674 +0.23(+2.85%)
Dec 15, 2016 7.880 8.150 7.797 8.070 212,881 +0.20(+2.54%)
Dec 14, 2016 8.160 8.250 7.780 7.870 223,902 -0.37(-4.49%)
Dec 13, 2016 8.340 8.535 8.188 8.240 130,007 -0.09(-1.08%)
Dec 12, 2016 8.470 8.590 8.300 8.330 136,008 -0.24(-2.80%)
Dec 09, 2016 8.610 8.790 8.530 8.570 117,382 +0.05(+0.59%)
Dec 08, 2016 8.370 8.530 8.260 8.520 114,691 +0.14(+1.67%)
Dec 07, 2016 8.420 8.490 8.130 8.380 87,540 -0.18(-2.10%)
Dec 06, 2016 8.520 8.630 8.445 8.560 108,243 +0.06(+0.71%)
Dec 05, 2016 8.560 8.750 8.445 8.500 119,711 +0.03(+0.35%)
Dec 02, 2016 8.470 8.600 8.220 8.470 66,973 -0.01(-0.12%)
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.