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 )

1.210 -0.120 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2015 9.510 10.43 9.420 10.29 583,321 +0.92(+9.82%)
Jun 29, 2015 9.370 9.720 9.080 9.370 436,778 -0.20(-2.09%)
Jun 26, 2015 9.510 9.760 9.230 9.570 2,406,391 +0.16(+1.70%)
Jun 25, 2015 9.310 9.520 9.010 9.410 462,490 +0.11(+1.18%)
Jun 24, 2015 9.670 9.670 9.100 9.300 403,095 -0.40(-4.12%)
Jun 23, 2015 9.960 10.18 9.060 9.700 1,048,757 +0.12(+1.25%)
Jun 22, 2015 8.560 9.950 8.440 9.580 2,260,686 +1.59(+19.90%)
Jun 19, 2015 8.240 8.320 7.980 7.990 324,275 -0.29(-3.50%)
Jun 18, 2015 8.098 8.310 8.010 8.280 249,122 +0.26(+3.24%)
Jun 17, 2015 8.300 8.300 7.980 8.020 201,665 -0.22(-2.67%)
Jun 16, 2015 8.020 8.367 7.890 8.240 243,706 +0.16(+1.98%)
Jun 15, 2015 8.070 8.350 7.840 8.080 278,449 +0.17(+2.15%)
Jun 12, 2015 7.700 8.060 7.613 7.910 134,931 +0.15(+1.93%)
Jun 11, 2015 7.850 7.910 7.690 7.760 127,137 -0.10(-1.27%)
Jun 10, 2015 7.950 7.950 7.650 7.860 159,240 +0.03(+0.38%)
Jun 09, 2015 8.150 8.290 7.750 7.830 322,060 -0.34(-4.16%)
Jun 08, 2015 8.520 8.700 8.120 8.170 285,925 -0.31(-3.66%)
Jun 05, 2015 8.180 8.600 7.980 8.480 439,677 +0.25(+3.04%)
Jun 04, 2015 7.910 8.230 7.860 8.230 142,307 +0.24(+3.00%)
Jun 03, 2015 8.000 8.155 7.810 7.990 186,492 +0.05(+0.63%)
Jun 02, 2015 7.760 8.040 7.560 7.940 162,580 +0.13(+1.66%)
Jun 01, 2015 7.910 8.018 7.440 7.810 280,154 -0.05(-0.64%)
May 29, 2015 8.300 8.444 7.830 7.860 418,931 -0.38(-4.61%)
May 28, 2015 8.280 8.348 7.990 8.240 226,934 -0.01(-0.12%)
May 27, 2015 7.990 8.260 7.900 8.250 243,292 +0.28(+3.51%)
May 26, 2015 8.080 8.196 7.760 7.970 235,108 -0.16(-1.97%)
May 22, 2015 8.090 8.130 8.130 8.130 208,900 -0.01(-0.12%)
May 21, 2015 8.240 8.268 8.000 8.140 247,662 -0.02(-0.25%)
May 20, 2015 8.250 8.350 8.060 8.160 196,515 -0.07(-0.85%)
May 19, 2015 8.210 8.376 8.000 8.230 240,388 -0.01(-0.12%)
May 18, 2015 8.240 8.590 8.120 8.240 396,309 +0.05(+0.61%)
May 15, 2015 8.130 8.338 7.980 8.190 544,066 +0.14(+1.74%)
May 14, 2015 8.060 8.410 7.910 8.050 731,930 +0.34(+4.41%)
May 13, 2015 7.860 7.900 7.510 7.710 207,329 -0.10(-1.28%)
May 12, 2015 7.980 7.990 7.510 7.810 234,905 -0.07(-0.89%)
May 11, 2015 7.790 8.010 7.610 7.880 238,429 +0.32(+4.23%)
May 08, 2015 7.590 7.720 7.460 7.560 152,060 +0.07(+0.93%)
May 07, 2015 7.600 7.670 7.270 7.490 215,272 -0.05(-0.66%)
May 06, 2015 7.970 8.230 7.430 7.540 230,321 -0.31(-3.95%)
May 05, 2015 7.980 8.140 7.820 7.850 226,716 -0.07(-0.88%)
May 04, 2015 7.900 8.280 7.754 7.920 280,621 +0.07(+0.89%)
May 01, 2015 7.760 8.049 7.400 7.850 558,920 +0.18(+2.35%)
Apr 30, 2015 8.220 8.280 7.510 7.670 911,833 -0.58(-7.03%)
Apr 29, 2015 8.260 8.450 8.050 8.250 357,881 +0.00(+0.00%)
Apr 28, 2015 8.460 8.560 8.010 8.250 670,933 -0.22(-2.60%)
Apr 27, 2015 8.720 8.870 8.270 8.470 627,830 -0.20(-2.31%)
Apr 24, 2015 8.790 8.940 8.650 8.670 772,808 -0.08(-0.91%)
Apr 23, 2015 8.500 8.790 8.330 8.750 650,349 +0.36(+4.29%)
Apr 22, 2015 8.260 8.450 8.180 8.390 392,701 +0.07(+0.84%)
Apr 21, 2015 8.580 8.600 8.170 8.320 481,189 -0.18(-2.12%)
Apr 20, 2015 8.500 8.640 8.150 8.500 726,278 +0.19(+2.29%)
Apr 17, 2015 8.240 8.540 8.110 8.310 5,618,030 -0.36(-4.15%)
Apr 16, 2015 9.440 9.620 8.600 8.670 404,185 -0.65(-6.97%)
Apr 15, 2015 9.390 9.460 9.050 9.320 255,456 -0.41(-4.21%)
Apr 14, 2015 10.27 10.29 9.670 9.730 55,573 -0.57(-5.53%)
Apr 13, 2015 10.31 10.50 10.08 10.30 67,771 -0.11(-1.06%)
Apr 10, 2015 10.33 10.50 10.21 10.41 55,021 +0.13(+1.26%)
Apr 09, 2015 10.50 10.50 10.20 10.28 57,675 -0.22(-2.10%)
Apr 08, 2015 9.890 10.52 9.830 10.50 186,049 +0.66(+6.71%)
Apr 07, 2015 9.340 10.14 9.340 9.840 75,153 +0.57(+6.15%)
Apr 06, 2015 9.180 9.705 9.150 9.270 78,073 +0.08(+0.87%)
Apr 02, 2015 9.500 9.190 9.190 9.190 175,600 -0.32(-3.36%)
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.