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 )

1.249 -0.071 (-5.40%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 30, 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 (%)
Apr 29, 2016 9.410 9.600 9.230 9.390 165,024 -0.02(-0.21%)
Apr 28, 2016 9.370 9.760 9.220 9.410 166,917 +0.07(+0.75%)
Apr 27, 2016 9.410 9.482 9.220 9.340 158,944 -0.07(-0.74%)
Apr 26, 2016 9.510 9.640 9.200 9.410 221,593 -0.14(-1.47%)
Apr 25, 2016 9.710 9.738 9.450 9.550 82,019 -0.14(-1.44%)
Apr 22, 2016 9.530 9.770 9.320 9.690 138,528 +0.12(+1.25%)
Apr 21, 2016 9.350 9.850 9.340 9.570 183,210 +0.24(+2.57%)
Apr 20, 2016 9.400 9.570 9.170 9.330 148,297 -0.09(-0.96%)
Apr 19, 2016 9.720 9.850 9.370 9.420 107,861 -0.27(-2.79%)
Apr 18, 2016 9.840 9.950 9.620 9.690 145,553 -0.25(-2.52%)
Apr 15, 2016 9.820 9.980 9.550 9.940 181,893 +0.05(+0.51%)
Apr 14, 2016 9.750 9.980 9.510 9.890 161,723 +0.16(+1.64%)
Apr 13, 2016 9.550 9.800 9.390 9.730 249,611 +0.24(+2.53%)
Apr 12, 2016 9.510 9.740 9.200 9.490 159,620 -0.04(-0.42%)
Apr 11, 2016 9.630 9.750 9.380 9.530 135,071 -0.03(-0.31%)
Apr 08, 2016 9.720 9.720 9.350 9.560 123,318 -0.12(-1.24%)
Apr 07, 2016 9.760 9.950 9.614 9.680 214,025 -0.11(-1.07%)
Apr 06, 2016 9.620 9.990 9.620 9.785 300,050 +0.17(+1.72%)
Apr 05, 2016 9.400 9.820 9.300 9.620 280,737 +0.08(+0.84%)
Apr 04, 2016 9.300 9.730 9.290 9.540 305,747 +0.24(+2.58%)
Apr 01, 2016 8.910 9.350 8.781 9.300 327,032 +0.29(+3.22%)
Mar 31, 2016 8.940 9.380 8.878 9.010 484,050 +0.09(+1.01%)
Mar 30, 2016 9.080 9.250 8.780 8.920 407,573 -0.09(-1.00%)
Mar 29, 2016 8.600 9.010 8.367 9.010 391,939 +0.33(+3.80%)
Mar 28, 2016 8.650 8.786 8.405 8.680 123,601 +0.01(+0.12%)
Mar 24, 2016 8.500 8.670 8.670 8.670 180,900 +0.17(+2.00%)
Mar 23, 2016 8.850 8.930 8.420 8.500 231,298 -0.40(-4.49%)
Mar 22, 2016 8.680 8.985 8.620 8.900 251,676 +0.18(+2.06%)
Mar 21, 2016 8.650 8.950 8.640 8.720 327,527 +0.06(+0.69%)
Mar 18, 2016 8.220 8.720 8.150 8.660 530,796 +0.51(+6.26%)
Mar 17, 2016 8.390 8.390 7.820 8.150 433,609 -0.22(-2.63%)
Mar 16, 2016 8.840 8.880 8.090 8.370 514,196 -0.08(-0.95%)
Mar 15, 2016 8.240 8.900 7.580 8.450 1,293,689 -0.31(-3.54%)
Mar 14, 2016 8.870 8.880 8.460 8.760 367,153 +0.10(+1.15%)
Mar 11, 2016 8.250 8.700 8.250 8.660 528,442 +0.41(+4.97%)
Mar 10, 2016 8.420 8.700 8.170 8.250 536,701 -0.05(-0.60%)
Mar 09, 2016 7.940 8.400 7.520 8.300 712,821 +0.36(+4.53%)
Mar 08, 2016 8.100 8.260 7.920 7.940 216,681 -0.23(-2.82%)
Mar 07, 2016 7.760 8.320 7.750 8.170 250,484 +0.35(+4.48%)
Mar 04, 2016 7.610 8.030 7.480 7.820 245,237 +0.17(+2.22%)
Mar 03, 2016 7.610 7.810 7.510 7.650 230,952 +0.01(+0.13%)
Mar 02, 2016 7.590 7.805 7.315 7.640 286,687 +0.13(+1.73%)
Mar 01, 2016 7.420 7.690 7.200 7.510 242,464 +0.21(+2.88%)
Feb 29, 2016 7.500 7.660 7.280 7.300 204,998 -0.17(-2.28%)
Feb 26, 2016 7.480 7.600 7.300 7.470 130,747 +0.02(+0.27%)
Feb 25, 2016 7.460 7.510 7.220 7.450 104,827 +0.00(+0.00%)
Feb 24, 2016 7.190 7.470 7.020 7.450 203,431 +0.13(+1.78%)
Feb 23, 2016 7.720 7.930 7.270 7.320 358,107 -0.38(-4.94%)
Feb 22, 2016 7.850 8.150 7.680 7.700 263,045 -0.15(-1.91%)
Feb 19, 2016 7.780 7.934 7.500 7.850 186,291 +0.02(+0.26%)
Feb 18, 2016 8.220 8.280 7.720 7.830 177,562 -0.42(-5.09%)
Feb 17, 2016 8.050 8.310 7.893 8.250 256,896 +0.29(+3.64%)
Feb 16, 2016 7.810 8.020 7.740 7.960 226,823 +0.27(+3.51%)
Feb 12, 2016 7.310 7.690 7.690 7.690 191,000 +0.45(+6.22%)
Feb 11, 2016 7.020 7.430 7.020 7.240 176,466 +0.01(+0.14%)
Feb 10, 2016 7.190 7.775 7.050 7.230 266,699 +0.09(+1.26%)
Feb 09, 2016 7.030 7.490 7.020 7.140 255,069 -0.01(-0.14%)
Feb 08, 2016 7.300 7.520 7.070 7.150 479,851 -0.29(-3.90%)
Feb 05, 2016 7.640 7.870 7.380 7.440 312,016 -0.27(-3.50%)
Feb 04, 2016 7.500 8.117 7.500 7.710 215,654 +0.12(+1.58%)
Feb 03, 2016 7.440 7.630 7.200 7.590 345,426 +0.14(+1.88%)
Feb 02, 2016 7.560 7.660 7.330 7.450 268,895 -0.29(-3.75%)
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.