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 30, 2019	16.16	16.16	15.28	15.39	209,119	-0.78(-4.82%)
Sep 27, 2019	16.54	17.10	16.10	16.17	297,100	-0.47(-2.82%)
Sep 26, 2019	16.72	17.13	16.43	16.64	292,683	-0.26(-1.54%)
Sep 25, 2019	17.16	17.26	16.69	16.90	501,489	-0.24(-1.40%)
Sep 24, 2019	18.01	18.22	16.52	17.14	805,152	-0.89(-4.94%)
Sep 23, 2019	20.10	20.94	16.54	18.03	1,368,494	-4.43(-19.72%)
Sep 20, 2019	22.37	22.79	21.74	22.46	416,300	-0.01(-0.04%)
Sep 19, 2019	21.97	22.53	21.23	22.47	121,892	+0.53(+2.42%)
Sep 18, 2019	22.03	22.14	21.29	21.94	133,699	-0.19(-0.86%)
Sep 17, 2019	22.10	22.63	21.69	22.13	128,027	-0.09(-0.41%)
Sep 16, 2019	21.50	22.26	20.62	22.22	185,583	+1.27(+6.06%)
Sep 13, 2019	21.04	21.65	20.38	20.95	136,600	-0.09(-0.43%)
Sep 12, 2019	22.20	22.20	20.75	21.04	164,303	-1.13(-5.10%)
Sep 11, 2019	21.60	22.32	21.30	22.17	174,431	+0.59(+2.73%)
Sep 10, 2019	19.92	21.70	19.85	21.58	271,570	+1.59(+7.95%)
Sep 09, 2019	19.42	20.31	18.68	19.99	160,516	+0.60(+3.09%)
Sep 06, 2019	20.28	20.72	19.31	19.39	156,500	-0.85(-4.20%)
Sep 05, 2019	20.11	20.47	19.57	20.24	98,987	+0.39(+1.96%)
Sep 04, 2019	20.16	20.52	19.02	19.85	125,863	-0.19(-0.95%)

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.