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 )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 30, 2020 8.410 8.482 8.050 8.100 760,386 -0.50(-5.81%)
Apr 29, 2020 8.270 8.700 8.100 8.600 1,070,806 +0.56(+6.97%)
Apr 28, 2020 8.000 8.270 7.740 8.040 883,778 +0.20(+2.55%)
Apr 27, 2020 7.820 8.030 7.760 7.840 752,811 +0.13(+1.69%)
Apr 24, 2020 7.310 7.750 7.270 7.710 574,400 +0.40(+5.47%)
Apr 23, 2020 7.560 7.730 7.282 7.310 629,104 -0.21(-2.79%)
Apr 22, 2020 7.290 7.570 7.140 7.520 726,088 +0.42(+5.92%)
Apr 21, 2020 7.260 7.420 7.000 7.100 840,729 -0.36(-4.83%)
Apr 20, 2020 7.180 7.960 7.154 7.460 965,118 +0.00(+0.00%)
Apr 17, 2020 7.280 7.480 7.060 7.460 1,034,700 +0.41(+5.82%)
Apr 16, 2020 7.340 7.460 6.860 7.050 758,935 -0.22(-3.03%)
Apr 15, 2020 7.230 7.410 7.000 7.270 867,179 -0.19(-2.55%)
Apr 14, 2020 7.000 7.570 6.910 7.460 1,385,844 +0.56(+8.12%)
Apr 13, 2020 6.950 6.990 6.740 6.900 774,450 -0.10(-1.43%)
Apr 09, 2020 7.160 7.240 6.780 7.000 871,400 +0.05(+0.72%)
Apr 08, 2020 6.770 7.140 6.540 6.950 1,027,708 +0.25(+3.73%)
Apr 07, 2020 7.240 7.450 6.560 6.700 1,088,955 -0.39(-5.50%)
Apr 06, 2020 7.070 7.300 6.800 7.090 896,264 +0.36(+5.35%)
Apr 03, 2020 7.010 7.140 6.550 6.730 812,000 -0.34(-4.81%)
Apr 02, 2020 6.560 7.120 6.370 7.070 897,082 +0.40(+6.00%)
Apr 01, 2020 7.180 7.460 6.600 6.670 1,166,526 -0.91(-12.01%)
Mar 31, 2020 7.960 8.220 7.450 7.580 1,878,094 -0.38(-4.77%)
Mar 30, 2020 7.080 8.000 6.610 7.960 1,211,810 +0.91(+12.91%)
Mar 27, 2020 7.270 7.580 7.030 7.050 1,594,700 -0.47(-6.25%)
Mar 26, 2020 7.720 8.340 7.290 7.520 1,592,074 -0.13(-1.70%)
Mar 25, 2020 7.260 8.220 7.220 7.650 1,534,313 +0.41(+5.66%)
Mar 24, 2020 6.610 7.330 6.560 7.240 1,505,353 +1.01(+16.21%)
Mar 23, 2020 5.900 6.440 5.690 6.230 1,289,611 +0.39(+6.68%)
Mar 20, 2020 5.700 6.300 5.480 5.840 1,657,300 +0.31(+5.61%)
Mar 19, 2020 4.080 5.740 4.080 5.530 1,779,337 +1.43(+34.88%)
Mar 18, 2020 4.770 4.970 3.810 4.100 1,939,193 -0.98(-19.29%)
Mar 17, 2020 5.110 5.300 4.700 5.080 1,606,884 +0.05(+0.99%)
Mar 16, 2020 4.570 5.410 4.570 5.030 1,394,185 -0.85(-14.46%)
Mar 13, 2020 6.410 6.448 5.010 5.880 2,069,000 -0.19(-3.13%)
Mar 12, 2020 6.400 6.640 5.690 6.070 2,561,699 -0.87(-12.54%)
Mar 11, 2020 7.150 7.450 6.720 6.940 1,905,036 -0.49(-6.59%)
Mar 10, 2020 7.860 7.980 6.820 7.430 2,618,256 -0.62(-7.70%)
Mar 09, 2020 8.360 8.920 7.500 8.050 1,686,243 -1.01(-11.15%)
Mar 06, 2020 9.070 9.510 8.940 9.060 1,462,700 -0.32(-3.41%)
Mar 05, 2020 9.260 9.610 9.120 9.380 1,492,966 -0.11(-1.16%)
Mar 04, 2020 9.200 9.630 9.070 9.490 1,495,934 +0.55(+6.15%)
Mar 03, 2020 9.090 9.520 8.700 8.940 2,246,660 -0.13(-1.43%)
Mar 02, 2020 8.830 9.340 8.470 9.070 1,941,063 +0.20(+2.25%)
Feb 28, 2020 8.180 8.920 8.000 8.870 2,211,200 +0.57(+6.87%)
Feb 27, 2020 8.670 8.800 8.040 8.300 2,113,830 -0.53(-6.00%)
Feb 26, 2020 8.970 9.345 8.770 8.830 1,249,876 -0.07(-0.79%)
Feb 25, 2020 10.05 10.13 8.765 8.900 1,506,040 -1.09(-10.91%)
Feb 24, 2020 9.580 10.15 9.100 9.990 1,070,520 -0.16(-1.58%)
Feb 21, 2020 10.27 10.53 9.980 10.15 1,724,800 -0.09(-0.88%)
Feb 20, 2020 9.830 10.42 9.540 10.24 2,294,375 +0.55(+5.68%)
Feb 19, 2020 9.200 9.710 9.180 9.690 2,104,393 +0.50(+5.44%)
Feb 18, 2020 8.750 9.250 8.700 9.190 1,593,746 +0.44(+5.03%)
Feb 14, 2020 9.010 9.100 8.640 8.750 1,082,400 -0.25(-2.78%)
Feb 13, 2020 8.780 9.070 8.770 9.000 988,746 +0.14(+1.58%)
Feb 12, 2020 9.180 9.400 8.825 8.860 1,191,031 -0.21(-2.32%)
Feb 11, 2020 9.030 9.350 8.970 9.070 1,202,781 +0.07(+0.78%)
Feb 10, 2020 8.550 9.050 8.440 9.000 1,422,459 +0.46(+5.39%)
Feb 07, 2020 8.400 8.570 8.290 8.540 970,200 +0.09(+1.07%)
Feb 06, 2020 8.290 8.530 8.070 8.450 1,456,887 +0.22(+2.67%)
Feb 05, 2020 8.200 8.350 8.055 8.230 1,326,819 +0.11(+1.35%)
Feb 04, 2020 8.040 8.310 7.810 8.120 1,999,763 +0.24(+3.11%)
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.