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 )

1.130 -0.020 (-1.74%)

Official Closing Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.300	4.440	4.170	4.190	858,041	-0.12(-2.78%)
Jul 30, 2019	4.010	4.370	3.990	4.310	874,648	+0.29(+7.21%)
Jul 29, 2019	3.940	4.050	3.810	4.020	486,754	+0.13(+3.34%)
Jul 26, 2019	3.920	3.940	3.800	3.890	575,600	+0.01(+0.26%)
Jul 25, 2019	4.060	4.120	3.880	3.880	734,251	-0.18(-4.43%)
Jul 24, 2019	4.020	4.085	3.920	4.060	748,390	+0.06(+1.50%)
Jul 23, 2019	3.830	4.085	3.810	4.000	693,192	+0.22(+5.82%)
Jul 22, 2019	3.880	3.960	3.770	3.780	628,565	-0.10(-2.58%)
Jul 19, 2019	3.880	3.970	3.760	3.880	715,900	+0.04(+1.04%)
Jul 18, 2019	3.920	3.990	3.720	3.840	954,182	-0.08(-2.04%)
Jul 17, 2019	4.030	4.070	3.830	3.920	1,014,086	-0.13(-3.21%)
Jul 16, 2019	4.290	4.290	4.050	4.050	791,834	-0.22(-5.15%)
Jul 15, 2019	4.240	4.290	4.130	4.270	521,255	+0.06(+1.43%)
Jul 12, 2019	4.210	4.255	4.100	4.210	818,000	-0.01(-0.24%)
Jul 11, 2019	4.260	4.300	4.190	4.220	760,411	-0.06(-1.40%)
Jul 10, 2019	4.390	4.490	4.200	4.280	749,878	+0.00(+0.00%)
Jul 09, 2019	4.100	4.280	4.080	4.280	694,731	+0.13(+3.13%)
Jul 08, 2019	4.360	4.410	4.090	4.150	1,327,163	-0.23(-5.25%)
Jul 05, 2019	4.480	4.540	4.370	4.380	674,300	-0.13(-2.88%)
Jul 03, 2019	4.670	4.678	4.410	4.510	491,600	-0.04(-0.88%)
Jul 02, 2019	4.590	4.590	4.390	4.550	952,242	-0.30(-6.19%)

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