Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akcea Therapeutics Inc (NQ: AKCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 14.67 14.97 14.06 14.30 195,767 -0.40(-2.72%)
Mar 30, 2020 13.28 14.75 13.22 14.70 245,663 +1.39(+10.44%)
Mar 27, 2020 14.10 14.40 13.31 13.31 280,800 -1.13(-7.83%)
Mar 26, 2020 13.14 14.44 12.77 14.44 320,290 +1.39(+10.65%)
Mar 25, 2020 13.38 14.17 12.61 13.05 233,377 -0.37(-2.76%)
Mar 24, 2020 12.70 13.47 12.50 13.42 246,832 +1.37(+11.37%)
Mar 23, 2020 11.73 12.48 11.38 12.05 273,047 -0.29(-2.35%)
Mar 20, 2020 13.04 13.49 11.76 12.34 399,900 -0.42(-3.29%)
Mar 19, 2020 11.53 13.25 11.53 12.76 373,360 +1.26(+10.96%)
Mar 18, 2020 10.75 12.56 10.75 11.50 396,072 +0.12(+1.05%)
Mar 17, 2020 11.56 12.38 10.70 11.38 396,383 +0.23(+2.06%)
Mar 16, 2020 8.000 13.24 8.000 11.15 488,264 -1.52(-12.00%)
Mar 13, 2020 12.45 12.72 10.73 12.67 391,700 +0.74(+6.20%)
Mar 12, 2020 12.24 13.09 11.51 11.93 387,585 -1.51(-11.24%)
Mar 11, 2020 14.00 14.64 13.12 13.44 326,466 -1.17(-8.01%)
Mar 10, 2020 14.74 14.74 13.58 14.61 318,763 +0.48(+3.40%)
Mar 09, 2020 15.91 15.91 13.94 14.13 378,496 -2.59(-15.49%)
Mar 06, 2020 16.93 17.56 16.45 16.72 195,400 -0.63(-3.63%)
Mar 05, 2020 16.94 17.80 16.84 17.35 175,120 -0.08(-0.46%)
Mar 04, 2020 16.95 17.49 16.79 17.43 326,031 +0.93(+5.64%)
Mar 03, 2020 16.96 17.48 16.32 16.50 237,309 -0.44(-2.60%)
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.