Indicators

Akcea Therapeutics Inc (NQ: AKCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	28.00	28.87	27.27	27.67	602,175	-0.66(-2.33%)
Sep 28, 2017	29.76	31.23	27.51	28.33	647,875	-1.50(-5.03%)
Sep 27, 2017	28.49	29.98	27.68	29.83	463,351	+1.59(+5.63%)
Sep 26, 2017	27.86	28.46	27.50	28.24	417,762	+0.19(+0.68%)
Sep 25, 2017	26.83	28.78	26.83	28.05	495,298	+1.43(+5.37%)
Sep 22, 2017	26.62	26.94	25.70	26.62	330,470	+0.21(+0.80%)
Sep 21, 2017	25.30	26.76	25.20	26.41	310,378	+1.20(+4.76%)
Sep 20, 2017	24.97	25.23	24.56	25.21	325,230	+0.53(+2.15%)
Sep 19, 2017	24.20	25.37	24.19	24.68	503,212	+0.68(+2.83%)
Sep 18, 2017	23.83	24.46	23.55	24.00	458,199	+0.13(+0.54%)
Sep 15, 2017	23.95	25.73	23.32	23.87	2,804,228	+0.14(+0.59%)
Sep 14, 2017	23.24	23.93	22.93	23.73	617,470	+0.06(+0.25%)
Sep 13, 2017	23.24	23.93	22.97	23.67	494,123	+0.84(+3.68%)
Sep 12, 2017	22.59	23.48	22.07	22.83	426,108	+0.30(+1.33%)
Sep 11, 2017	21.99	23.11	21.99	22.53	476,444	+0.76(+3.49%)
Sep 08, 2017	21.56	22.92	21.00	21.77	421,107	+0.38(+1.78%)
Sep 07, 2017	24.44	25.63	20.80	21.39	876,714	-2.97(-12.19%)
Sep 06, 2017	22.52	24.68	21.57	24.36	504,036	+1.62(+7.12%)
Sep 05, 2017	19.53	23.22	19.35	22.74	627,491	+3.40(+17.58%)

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.