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 )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2016 8.650 8.790 8.450 8.480 95,639 -0.13(-1.51%)
Nov 30, 2016 8.890 9.000 8.600 8.610 70,340 -0.23(-2.60%)
Nov 29, 2016 8.950 8.980 8.790 8.840 65,282 -0.07(-0.79%)
Nov 28, 2016 9.060 9.060 8.800 8.910 113,685 -0.18(-1.98%)
Nov 25, 2016 9.170 9.170 9.000 9.090 46,856 +0.00(+0.00%)
Nov 23, 2016 9.090 9.090 9.090 0 +0.11(+1.22%)
Nov 22, 2016 9.000 9.050 8.880 8.980 122,916 -0.01(-0.11%)
Nov 21, 2016 8.930 9.020 8.810 8.990 111,579 +0.03(+0.33%)
Nov 18, 2016 9.030 9.040 8.840 8.960 142,990 -0.02(-0.22%)
Nov 17, 2016 8.720 9.040 8.720 8.980 258,418 +0.13(+1.47%)
Nov 16, 2016 8.600 8.990 8.570 8.850 194,761 +0.20(+2.31%)
Nov 15, 2016 9.140 9.140 8.630 8.650 247,806 -0.25(-2.81%)
Nov 14, 2016 8.870 8.960 8.740 8.900 448,764 +0.13(+1.48%)
Nov 11, 2016 8.660 8.880 8.400 8.770 384,748 +0.14(+1.62%)
Nov 10, 2016 8.830 9.200 8.570 8.630 389,373 +0.00(+0.00%)
Nov 09, 2016 8.210 8.650 8.050 8.630 275,095 +0.83(+10.64%)
Nov 08, 2016 7.840 7.980 7.670 7.800 110,684 -0.04(-0.51%)
Nov 07, 2016 7.570 7.870 7.440 7.840 163,275 +0.47(+6.38%)
Nov 04, 2016 7.240 7.590 7.240 7.370 124,451 +0.18(+2.50%)
Nov 03, 2016 7.380 7.500 7.160 7.190 125,305 -0.14(-1.91%)
Nov 02, 2016 7.480 7.740 7.310 7.330 99,053 -0.16(-2.14%)
Nov 01, 2016 7.500 7.590 7.430 7.490 88,135 -0.03(-0.40%)
Oct 31, 2016 7.610 7.840 7.430 7.520 100,714 -0.06(-0.79%)
Oct 28, 2016 7.590 7.705 7.400 7.580 125,074 -0.05(-0.66%)
Oct 27, 2016 7.780 7.860 7.530 7.630 93,877 -0.08(-1.04%)
Oct 26, 2016 7.810 7.820 7.670 7.710 69,433 -0.10(-1.28%)
Oct 25, 2016 7.910 7.920 7.710 7.810 55,475 -0.08(-1.01%)
Oct 24, 2016 8.140 8.140 7.860 7.890 54,669 -0.20(-2.47%)
Oct 21, 2016 8.130 8.250 8.030 8.090 65,460 -0.11(-1.34%)
Oct 20, 2016 8.000 8.340 7.890 8.200 126,262 +0.18(+2.24%)
Oct 19, 2016 8.070 8.110 7.880 8.020 114,618 -0.01(-0.12%)
Oct 18, 2016 8.070 8.200 7.740 8.030 99,725 +0.07(+0.88%)
Oct 17, 2016 8.080 8.080 7.910 7.960 87,223 -0.14(-1.73%)
Oct 14, 2016 8.370 8.460 7.810 8.100 163,093 -0.18(-2.17%)
Oct 13, 2016 8.320 8.500 8.230 8.280 100,487 -0.15(-1.78%)
Oct 12, 2016 8.740 8.770 8.270 8.430 93,778 -0.33(-3.77%)
Oct 11, 2016 8.970 9.010 8.610 8.760 106,705 -0.32(-3.52%)
Oct 10, 2016 8.900 9.100 8.840 9.080 159,826 +0.22(+2.48%)
Oct 07, 2016 8.870 8.940 8.700 8.860 123,595 -0.01(-0.11%)
Oct 06, 2016 9.030 9.060 8.800 8.870 99,362 -0.19(-2.10%)
Oct 05, 2016 9.050 9.110 8.710 9.060 92,256 +0.10(+1.12%)
Oct 04, 2016 9.010 9.080 8.920 8.960 60,371 +0.00(+0.00%)
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.