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

- Apartments

Recent Quotes

My Watchlist

Indicators

Akebia Therapeutics (NQ: AKBA )

1.175 +0.025 (+2.17%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.740	4.802	4.430	4.450	1,492,800	-0.37(-7.68%)
May 30, 2019	4.980	5.050	4.760	4.820	852,903	-0.16(-3.21%)
May 29, 2019	5.000	5.100	4.820	4.980	953,532	-0.07(-1.39%)
May 28, 2019	5.250	5.250	5.030	5.050	755,110	-0.19(-3.63%)
May 24, 2019	5.280	5.420	5.180	5.240	513,500	-0.02(-0.38%)
May 23, 2019	5.510	5.540	5.175	5.260	1,185,990	-0.31(-5.57%)
May 22, 2019	5.560	5.650	5.400	5.570	681,409	-0.03(-0.54%)
May 21, 2019	5.450	5.620	5.410	5.600	1,022,638	+0.20(+3.70%)
May 20, 2019	5.480	5.520	5.350	5.400	811,135	-0.10(-1.82%)
May 17, 2019	5.570	5.620	5.420	5.500	864,600	-0.12(-2.14%)
May 16, 2019	5.790	5.840	5.580	5.620	687,875	-0.17(-2.94%)
May 15, 2019	5.780	5.850	5.670	5.790	752,508	-0.06(-1.03%)
May 14, 2019	5.850	5.950	5.700	5.850	1,056,223	-0.01(-0.17%)
May 13, 2019	5.850	6.020	5.800	5.860	1,211,230	-0.12(-2.01%)
May 10, 2019	5.960	6.080	5.550	5.980	2,302,300	+0.06(+1.01%)
May 09, 2019	5.620	6.040	5.610	5.920	860,051	-0.06(-1.00%)
May 08, 2019	6.030	6.130	5.870	5.980	1,301,872	-0.09(-1.48%)
May 07, 2019	6.410	6.470	5.990	6.070	1,087,046	-0.41(-6.33%)
May 06, 2019	6.140	6.543	6.130	6.480	756,928	+0.21(+3.35%)
May 03, 2019	6.250	6.330	6.150	6.270	785,300	+0.06(+0.97%)
May 02, 2019	6.200	6.380	6.000	6.210	1,144,411	+0.16(+2.64%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Akebia Therapeutics (NQ: AKBA )

Historical Prices