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 (%)
Jul 29, 2022 0.4000 0.4080 0.3850 0.3910 4,692,993 -0.01(-1.88%)
Jul 28, 2022 0.4105 0.4105 0.3910 0.3985 1,289,237 -0.01(-3.60%)
Jul 27, 2022 0.4168 0.4190 0.4004 0.4134 1,148,169 +0.01(+2.07%)
Jul 26, 2022 0.4000 0.4150 0.3900 0.4050 2,049,318 +0.00(+0.75%)
Jul 25, 2022 0.4200 0.4294 0.3960 0.4020 3,503,567 -0.02(-5.41%)
Jul 22, 2022 0.4500 0.4507 0.4140 0.4250 2,517,779 -0.02(-4.08%)
Jul 21, 2022 0.4422 0.4525 0.4256 0.4431 2,520,207 +0.00(+0.25%)
Jul 20, 2022 0.4075 0.4585 0.4075 0.4420 5,486,825 +0.03(+7.46%)
Jul 19, 2022 0.4165 0.4299 0.4001 0.4113 2,969,097 +0.01(+2.44%)
Jul 18, 2022 0.4200 0.4288 0.3935 0.4015 3,154,694 -0.02(-4.84%)
Jul 15, 2022 0.4205 0.4376 0.4104 0.4219 3,288,458 -0.01(-2.94%)
Jul 14, 2022 0.4400 0.4500 0.4290 0.4347 3,894,814 -0.01(-3.03%)
Jul 13, 2022 0.4138 0.4665 0.4138 0.4483 5,487,439 -0.00(-0.33%)
Jul 12, 2022 0.4200 0.4537 0.4023 0.4498 5,520,209 +0.03(+7.02%)
Jul 11, 2022 0.4600 0.4600 0.4202 0.4203 5,359,510 -0.04(-8.69%)
Jul 08, 2022 0.4388 0.4675 0.4331 0.4603 6,128,285 +0.01(+1.99%)
Jul 07, 2022 0.4500 0.4594 0.4315 0.4513 7,277,869 -0.01(-1.89%)
Jul 06, 2022 0.3900 0.4620 0.3900 0.4600 12,887,197 +0.05(+12.47%)
Jul 05, 2022 0.3882 0.4250 0.3775 0.4090 16,236,721 +0.02(+5.14%)
Jul 01, 2022 0.4900 0.4950 0.3760 0.3890 75,452,640 +0.04(+10.17%)
Jun 30, 2022 0.3400 0.3614 0.3402 0.3531 25,652,256 -0.03(-7.15%)
Jun 29, 2022 0.4600 0.5139 0.3600 0.3803 84,331,328 +0.03(+8.56%)
Jun 28, 2022 0.3700 0.3800 0.3460 0.3503 3,717,550 -0.02(-6.39%)
Jun 27, 2022 0.3672 0.3806 0.3402 0.3742 5,343,156 +0.01(+2.46%)
Jun 24, 2022 0.4000 0.4111 0.3624 0.3652 24,019,960 -0.03(-7.12%)
Jun 23, 2022 0.3546 0.3960 0.3505 0.3932 7,833,410 +0.04(+10.51%)
Jun 22, 2022 0.3347 0.3748 0.3300 0.3558 7,101,084 +0.01(+3.07%)
Jun 21, 2022 0.3454 0.3560 0.3230 0.3452 9,164,167 +0.00(+0.97%)
Jun 17, 2022 0.3191 0.3598 0.3123 0.3419 21,209,692 +0.02(+6.48%)
Jun 16, 2022 0.3400 0.3468 0.3000 0.3211 18,279,548 -0.03(-8.96%)
Jun 15, 2022 0.3900 0.4038 0.3348 0.3527 24,560,444 -0.00(-0.23%)
Jun 14, 2022 0.3789 0.3789 0.3345 0.3535 4,009,232 -0.01(-3.63%)
Jun 13, 2022 0.3901 0.3950 0.3610 0.3668 6,034,912 -0.04(-10.01%)
Jun 10, 2022 0.4207 0.4300 0.3930 0.4076 6,111,491 -0.03(-7.76%)
Jun 09, 2022 0.4450 0.4585 0.4206 0.4419 5,356,413 -0.00(-0.72%)
Jun 08, 2022 0.4300 0.4600 0.4204 0.4451 6,526,941 +0.02(+3.73%)
Jun 07, 2022 0.3724 0.4395 0.3700 0.4291 10,547,470 +0.05(+12.42%)
Jun 06, 2022 0.4100 0.4189 0.3632 0.3817 9,876,193 -0.03(-6.90%)
Jun 03, 2022 0.3490 0.4100 0.3490 0.4100 7,782,954 +0.05(+14.05%)
Jun 02, 2022 0.3481 0.3620 0.3315 0.3595 5,381,487 +0.01(+2.45%)
Jun 01, 2022 0.3900 0.3900 0.3405 0.3509 7,517,411 -0.02(-5.14%)
May 31, 2022 0.3700 0.4084 0.3560 0.3699 9,007,048 -0.00(-0.78%)
May 27, 2022 0.3400 0.3728 0.3315 0.3728 8,060,166 +0.03(+10.04%)
May 26, 2022 0.3279 0.3589 0.3250 0.3388 8,652,391 +0.01(+2.67%)
May 25, 2022 0.3164 0.3399 0.3120 0.3300 5,372,901 +0.01(+3.94%)
May 24, 2022 0.3202 0.3300 0.3001 0.3175 7,303,046 -0.01(-1.73%)
May 23, 2022 0.3300 0.3372 0.3139 0.3231 9,320,407 -0.01(-2.15%)
May 20, 2022 0.3600 0.3682 0.3100 0.3302 11,498,582 -0.02(-4.57%)
May 19, 2022 0.3351 0.3650 0.3200 0.3460 6,913,202 +0.01(+3.47%)
May 18, 2022 0.3610 0.3794 0.3246 0.3344 11,894,121 -0.03(-9.38%)
May 17, 2022 0.3896 0.3929 0.3600 0.3690 9,263,037 -0.01(-2.89%)
May 16, 2022 0.3550 0.3887 0.3502 0.3800 10,624,323 -0.07(-15.41%)
May 13, 2022 0.4200 0.4547 0.4200 0.4492 8,922,317 +0.04(+8.82%)
May 12, 2022 0.3971 0.4283 0.3875 0.4128 9,465,437 -0.00(-1.08%)
May 11, 2022 0.4146 0.4499 0.4002 0.4173 9,714,835 -0.01(-2.48%)
May 10, 2022 0.3801 0.4487 0.3801 0.4279 17,386,896 +0.08(+23.89%)
May 09, 2022 0.3700 0.3886 0.3454 0.3454 9,314,140 -0.04(-10.26%)
May 06, 2022 0.4000 0.4180 0.3849 0.3849 8,410,360 -0.03(-7.01%)
May 05, 2022 0.4200 0.4350 0.4055 0.4139 7,279,381 -0.02(-5.05%)
May 04, 2022 0.4340 0.4385 0.4019 0.4359 6,397,815 +0.01(+2.52%)
May 03, 2022 0.4223 0.4472 0.4150 0.4252 7,539,024 -0.01(-1.23%)
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.