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 (%)
Oct 31, 2019 18.71 18.75 18.17 18.33 137,785 -0.47(-2.50%)
Oct 30, 2019 18.68 18.97 18.33 18.80 128,752 +0.20(+1.08%)
Oct 29, 2019 18.49 18.87 18.25 18.60 126,205 +0.11(+0.59%)
Oct 28, 2019 18.70 18.93 18.26 18.49 136,125 -0.13(-0.70%)
Oct 25, 2019 18.01 18.91 18.01 18.62 112,800 +0.55(+3.04%)
Oct 24, 2019 18.17 18.39 17.81 18.07 115,070 -0.04(-0.22%)
Oct 23, 2019 18.02 18.20 17.56 18.11 147,759 -0.02(-0.11%)
Oct 22, 2019 19.06 19.33 18.07 18.13 129,220 -0.81(-4.28%)
Oct 21, 2019 18.34 19.07 18.07 18.94 300,697 +0.86(+4.76%)
Oct 18, 2019 18.77 19.17 17.86 18.08 343,800 -0.85(-4.49%)
Oct 17, 2019 19.69 19.90 17.92 18.93 529,884 -0.64(-3.27%)
Oct 16, 2019 19.96 20.35 19.55 19.57 367,397 -0.57(-2.83%)
Oct 15, 2019 19.62 20.23 19.36 20.14 171,691 +0.59(+3.02%)
Oct 14, 2019 19.71 20.19 19.46 19.55 116,587 -0.20(-1.01%)
Oct 11, 2019 19.84 20.19 19.16 19.75 202,200 +0.09(+0.46%)
Oct 10, 2019 19.77 20.06 19.35 19.66 288,909 -0.08(-0.41%)
Oct 09, 2019 18.80 19.85 18.80 19.74 294,301 +0.88(+4.67%)
Oct 08, 2019 19.31 19.68 18.34 18.86 559,108 -1.01(-5.08%)
Oct 07, 2019 19.00 22.47 18.80 19.87 2,220,735 +4.74(+31.33%)
Oct 04, 2019 15.13 15.51 14.53 15.13 145,500 -0.01(-0.07%)
Oct 03, 2019 14.97 15.22 14.71 15.14 336,219 +0.21(+1.41%)
Oct 02, 2019 14.56 15.10 13.90 14.93 308,388 +0.23(+1.56%)
Oct 01, 2019 15.39 15.95 14.69 14.70 231,936 -0.69(-4.48%)
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%)
Sep 03, 2019 21.07 21.24 19.93 20.04 109,818 -1.02(-4.84%)
Aug 30, 2019 21.45 21.81 21.01 21.06 102,000 -0.21(-0.99%)
Aug 29, 2019 20.71 21.35 20.48 21.27 85,675 +0.85(+4.16%)
Aug 28, 2019 19.76 20.72 19.60 20.42 74,718 +0.57(+2.87%)
Aug 27, 2019 20.95 21.01 19.63 19.85 137,111 -0.96(-4.61%)
Aug 26, 2019 21.53 21.72 20.58 20.81 111,901 -0.44(-2.07%)
Aug 23, 2019 21.62 22.50 21.12 21.25 135,500 -0.47(-2.16%)
Aug 22, 2019 22.09 22.20 21.40 21.72 97,027 -0.34(-1.54%)
Aug 21, 2019 22.44 22.70 21.66 22.06 123,818 -0.22(-0.99%)
Aug 20, 2019 21.87 22.63 21.60 22.28 100,886 +0.33(+1.50%)
Aug 19, 2019 21.44 22.00 20.80 21.95 107,854 +0.67(+3.15%)
Aug 16, 2019 20.88 21.54 20.60 21.28 145,800 +0.71(+3.45%)
Aug 15, 2019 21.49 21.86 20.29 20.57 137,170 -0.91(-4.24%)
Aug 14, 2019 21.00 22.29 20.88 21.48 268,115 +0.03(+0.14%)
Aug 13, 2019 21.79 22.39 20.91 21.45 210,339 -0.40(-1.83%)
Aug 12, 2019 22.07 22.70 21.45 21.85 234,877 -0.44(-1.97%)
Aug 09, 2019 22.38 22.75 21.63 22.29 221,900 +0.32(+1.46%)
Aug 08, 2019 21.79 22.49 21.16 21.97 195,504 +0.38(+1.76%)
Aug 07, 2019 20.54 23.98 20.54 21.59 553,581 +1.13(+5.52%)
Aug 06, 2019 19.90 20.81 19.35 20.46 318,637 +0.85(+4.33%)
Aug 05, 2019 20.50 20.95 19.08 19.61 363,154 -1.20(-5.77%)
Aug 02, 2019 21.62 22.02 20.66 20.81 209,200 -0.83(-3.84%)
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.