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 )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2018 9.470 9.570 9.190 9.210 296,637 -0.26(-2.75%)
Apr 27, 2018 9.640 9.800 9.445 9.470 329,647 -0.15(-1.56%)
Apr 26, 2018 9.420 9.750 9.350 9.620 336,147 +0.21(+2.23%)
Apr 25, 2018 9.380 9.430 9.160 9.410 289,263 +0.05(+0.53%)
Apr 24, 2018 9.330 9.450 9.100 9.360 600,902 +0.12(+1.30%)
Apr 23, 2018 9.260 9.440 9.040 9.240 486,643 -0.04(-0.43%)
Apr 20, 2018 9.290 9.540 9.160 9.280 392,590 -0.04(-0.43%)
Apr 19, 2018 9.680 9.880 9.235 9.320 540,147 -0.39(-4.02%)
Apr 18, 2018 9.790 9.890 9.630 9.710 378,883 -0.14(-1.42%)
Apr 17, 2018 9.990 9.990 9.760 9.850 275,684 -0.10(-1.01%)
Apr 16, 2018 9.840 10.07 9.690 9.950 447,898 +0.18(+1.84%)
Apr 13, 2018 10.00 10.00 9.680 9.770 231,363 -0.18(-1.81%)
Apr 12, 2018 10.07 10.17 9.840 9.950 603,634 -0.06(-0.60%)
Apr 11, 2018 9.920 10.13 9.740 10.01 428,786 +0.04(+0.40%)
Apr 10, 2018 9.670 10.10 9.430 9.970 809,345 +0.50(+5.28%)
Apr 09, 2018 9.630 9.770 9.395 9.470 405,907 -0.07(-0.73%)
Apr 06, 2018 9.420 9.920 9.300 9.540 863,246 +0.06(+0.63%)
Apr 05, 2018 10.00 10.04 9.460 9.480 650,284 -0.40(-4.05%)
Apr 04, 2018 9.400 9.925 9.360 9.880 607,025 +0.50(+5.33%)
Apr 03, 2018 9.890 9.890 9.170 9.380 778,812 -0.48(-4.87%)
Apr 02, 2018 9.480 9.900 9.390 9.860 585,884 +0.33(+3.46%)
Mar 29, 2018 9.530 9.530 9.530 0 -0.21(-2.16%)
Mar 28, 2018 9.810 9.940 9.600 9.740 735,824 -0.03(-0.31%)
Mar 27, 2018 10.57 10.65 9.700 9.770 791,425 -0.80(-7.61%)
Mar 26, 2018 10.58 10.78 10.48 10.57 1,429,916 +0.08(+0.81%)
Mar 23, 2018 10.58 10.87 10.31 10.49 2,269,102 -1.19(-10.19%)
Mar 22, 2018 11.90 12.09 11.68 11.68 297,773 -0.32(-2.67%)
Mar 21, 2018 11.92 12.31 11.88 12.00 230,928 +0.14(+1.18%)
Mar 20, 2018 12.13 12.25 11.77 11.86 326,121 -0.30(-2.47%)
Mar 19, 2018 12.35 13.05 12.07 12.16 574,587 -0.14(-1.14%)
Mar 16, 2018 11.89 12.64 11.71 12.30 841,726 +0.38(+3.19%)
Mar 15, 2018 12.37 12.53 11.88 11.92 589,635 -0.34(-2.77%)
Mar 14, 2018 12.69 12.79 12.24 12.26 482,224 -0.33(-2.62%)
Mar 13, 2018 13.94 14.04 12.48 12.59 755,190 -0.93(-6.88%)
Mar 12, 2018 14.12 14.33 13.44 13.52 396,133 -0.56(-3.98%)
Mar 09, 2018 13.74 14.15 13.55 14.08 587,538 +0.48(+3.53%)
Mar 08, 2018 13.82 13.85 13.22 13.60 603,641 -0.25(-1.81%)
Mar 07, 2018 14.05 14.11 13.45 13.85 480,962 -0.35(-2.46%)
Mar 06, 2018 14.39 14.60 13.96 14.20 414,665 -0.14(-0.98%)
Mar 05, 2018 14.47 14.52 14.23 14.34 274,902 -0.12(-0.83%)
Mar 02, 2018 14.26 14.61 14.20 14.46 268,752 +0.04(+0.28%)
Mar 01, 2018 14.37 14.48 13.90 14.42 371,861 +0.12(+0.84%)
Feb 28, 2018 14.57 14.81 14.29 14.30 323,748 -0.29(-1.99%)
Feb 27, 2018 15.01 15.24 14.59 14.59 136,398 -0.51(-3.38%)
Feb 26, 2018 15.23 15.37 14.85 15.10 475,216 -0.13(-0.85%)
Feb 23, 2018 15.08 15.26 14.73 15.23 365,142 +0.20(+1.33%)
Feb 22, 2018 15.07 15.03 453,725 +0.72(+5.03%)
Feb 21, 2018 13.75 14.78 13.56 14.31 493,723 +0.69(+5.07%)
Feb 20, 2018 14.04 14.26 13.55 13.62 321,540 -0.52(-3.68%)
Feb 16, 2018 14.14 14.14 14.14 0 -0.64(-4.33%)
Feb 15, 2018 14.62 14.89 14.40 14.78 139,560 +0.22(+1.51%)
Feb 14, 2018 14.31 14.67 14.29 14.56 208,145 +0.09(+0.62%)
Feb 13, 2018 14.40 14.65 14.15 14.47 189,924 +0.02(+0.14%)
Feb 12, 2018 14.11 14.69 13.77 14.45 226,726 +0.34(+2.41%)
Feb 09, 2018 14.16 14.27 13.28 14.11 331,478 +0.11(+0.79%)
Feb 08, 2018 14.66 13.98 14.00 242,268 -0.36(-2.51%)
Feb 07, 2018 14.14 14.46 14.02 14.36 176,807 +0.17(+1.20%)
Feb 06, 2018 13.91 14.49 13.66 14.19 521,994 -0.22(-1.53%)
Feb 05, 2018 14.49 14.74 14.21 14.41 143,949 -0.15(-1.03%)
Feb 02, 2018 14.85 14.93 14.55 14.56 202,819 -0.38(-2.54%)
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.