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 (%)
Nov 29, 2019	18.44	19.92	18.42	19.47	320,100	+0.98(+5.30%)
Nov 27, 2019	18.79	18.94	18.37	18.49	289,800	-0.24(-1.28%)
Nov 26, 2019	19.06	19.07	18.68	18.73	259,178	-0.29(-1.52%)
Nov 25, 2019	19.25	19.52	18.89	19.02	312,126	+0.20(+1.04%)
Nov 22, 2019	19.46	19.46	18.65	18.82	295,600	-0.50(-2.61%)
Nov 21, 2019	20.60	20.65	19.32	19.33	252,450	-1.31(-6.35%)
Nov 20, 2019	19.08	21.00	19.08	20.64	560,912	+1.56(+8.18%)
Nov 19, 2019	18.70	19.34	18.66	19.08	149,455	+0.32(+1.71%)
Nov 18, 2019	19.21	19.49	18.61	18.76	196,320	-0.55(-2.85%)
Nov 15, 2019	19.23	19.52	19.00	19.31	169,700	+0.20(+1.05%)
Nov 14, 2019	19.21	19.37	18.95	19.11	133,578	-0.15(-0.78%)
Nov 13, 2019	19.05	19.62	18.63	19.26	163,859	+0.03(+0.16%)
Nov 12, 2019	19.29	19.54	19.05	19.23	83,346	-0.14(-0.72%)
Nov 11, 2019	19.19	19.57	19.05	19.37	113,919	+0.06(+0.31%)
Nov 08, 2019	19.15	19.61	19.08	19.31	164,900	+0.14(+0.73%)
Nov 07, 2019	19.84	20.56	19.00	19.17	285,289	-0.64(-3.23%)
Nov 06, 2019	18.48	20.50	17.70	19.81	374,342	+1.58(+8.67%)
Nov 05, 2019	18.29	18.87	18.21	18.23	130,412	-0.06(-0.33%)
Nov 04, 2019	18.55	18.63	18.17	18.29	108,472	-0.05(-0.27%)

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.