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 (%)
Dec 29, 2017 17.36 17.36 17.36 0 -1.09(-5.91%)
Dec 28, 2017 18.84 19.07 18.09 18.45 126,834 -0.33(-1.76%)
Dec 27, 2017 18.89 19.22 18.67 18.78 82,927 -0.05(-0.27%)
Dec 26, 2017 19.53 18.77 18.83 101,002 -0.50(-2.59%)
Dec 22, 2017 19.08 19.57 18.89 19.33 456,684 +0.16(+0.83%)
Dec 21, 2017 18.69 20.16 18.61 19.17 437,470 +0.57(+3.06%)
Dec 20, 2017 18.77 19.57 18.20 18.60 298,003 -0.06(-0.32%)
Dec 19, 2017 19.58 19.99 18.50 18.66 323,092 -0.88(-4.50%)
Dec 18, 2017 19.62 20.58 19.15 19.54 385,426 +0.11(+0.57%)
Dec 15, 2017 19.09 19.90 18.57 19.43 1,577,139 +0.28(+1.46%)
Dec 14, 2017 19.09 19.92 18.53 19.15 578,140 -0.05(-0.26%)
Dec 13, 2017 18.54 19.25 18.20 19.20 462,776 +0.73(+3.95%)
Dec 12, 2017 18.54 19.20 18.16 18.47 299,381 -0.14(-0.75%)
Dec 11, 2017 18.60 19.77 18.09 18.61 512,343 +0.11(+0.59%)
Dec 08, 2017 17.94 18.51 17.37 18.50 215,283 +0.70(+3.93%)
Dec 07, 2017 17.45 18.21 17.06 17.80 234,982 +0.38(+2.18%)
Dec 06, 2017 17.69 17.65 16.74 17.42 283,683 -0.23(-1.30%)
Dec 05, 2017 17.65 18.10 17.21 17.65 228,437 +0.03(+0.17%)
Dec 04, 2017 19.00 19.00 17.54 17.62 185,608 -1.19(-6.33%)
Dec 01, 2017 18.71 19.09 18.49 18.81 280,632 -0.28(-1.47%)
Nov 30, 2017 19.14 19.40 18.21 19.09 445,471 +0.15(+0.79%)
Nov 29, 2017 18.51 19.22 18.39 18.94 272,000 +0.38(+2.05%)
Nov 28, 2017 18.96 19.20 17.99 18.56 282,879 -0.44(-2.32%)
Nov 27, 2017 18.78 19.45 18.47 19.00 329,171 +0.31(+1.66%)
Nov 24, 2017 18.51 19.00 17.73 18.69 183,816 +0.26(+1.41%)
Nov 22, 2017 18.49 19.40 18.35 18.43 328,022 +0.04(+0.22%)
Nov 21, 2017 18.29 18.75 18.05 18.39 112,531 +0.26(+1.43%)
Nov 20, 2017 17.81 18.47 17.62 18.13 141,421 +0.25(+1.40%)
Nov 17, 2017 17.74 18.42 17.73 17.88 109,167 +0.08(+0.45%)
Nov 16, 2017 17.31 18.29 17.23 17.80 202,620 +0.51(+2.95%)
Nov 15, 2017 17.49 18.22 17.21 17.29 130,850 -0.12(-0.69%)
Nov 14, 2017 17.57 17.80 17.02 17.41 123,288 -0.17(-0.97%)
Nov 13, 2017 19.21 19.24 17.08 17.58 216,369 -1.64(-8.53%)
Nov 10, 2017 18.42 19.98 17.91 19.22 236,738 +1.04(+5.72%)
Nov 09, 2017 17.28 18.45 17.12 18.18 205,248 +0.71(+4.06%)
Nov 08, 2017 16.25 17.80 16.13 17.47 258,663 +1.19(+7.31%)
Nov 07, 2017 16.70 17.26 15.20 16.28 470,268 -0.33(-1.99%)
Nov 06, 2017 17.83 18.05 16.31 16.61 338,101 -1.14(-6.42%)
Nov 03, 2017 17.13 18.33 17.05 17.75 265,715 +0.67(+3.92%)
Nov 02, 2017 17.25 17.66 17.02 17.08 123,245 -0.26(-1.50%)
Nov 01, 2017 18.52 19.12 17.18 17.34 215,730 -0.98(-5.35%)
Oct 31, 2017 18.42 18.75 17.76 18.32 235,668 +0.44(+2.46%)
Oct 30, 2017 17.16 17.98 16.61 17.88 163,879 +0.83(+4.87%)
Oct 27, 2017 17.04 17.27 16.57 17.05 219,775 -0.13(-0.76%)
Oct 26, 2017 17.35 17.73 16.34 17.18 318,984 -0.26(-1.49%)
Oct 25, 2017 19.43 19.44 17.08 17.44 289,039 -1.94(-10.01%)
Oct 24, 2017 20.48 18.54 19.38 297,612 +0.11(+0.57%)
Oct 23, 2017 18.49 19.45 18.20 19.27 236,709 +0.83(+4.50%)
Oct 20, 2017 19.40 19.92 18.21 18.44 280,550 -0.77(-4.01%)
Oct 19, 2017 19.02 19.65 17.42 19.21 760,632 +0.21(+1.11%)
Oct 18, 2017 20.82 21.09 18.90 19.00 412,578 -1.63(-7.90%)
Oct 17, 2017 22.48 22.58 20.18 20.63 275,371 -1.76(-7.86%)
Oct 16, 2017 23.04 23.68 22.26 22.39 214,396 -0.65(-2.82%)
Oct 13, 2017 22.97 24.00 22.82 23.04 191,756 +0.04(+0.17%)
Oct 12, 2017 22.61 23.67 22.29 23.00 281,226 +0.22(+0.97%)
Oct 11, 2017 23.86 24.24 22.56 22.78 373,495 -1.27(-5.28%)
Oct 10, 2017 26.15 26.68 23.80 24.05 424,858 -1.66(-6.46%)
Oct 09, 2017 28.05 28.20 25.46 25.71 690,221 -2.25(-8.05%)
Oct 06, 2017 28.70 28.76 27.52 27.96 218,515 -0.76(-2.65%)
Oct 05, 2017 29.39 30.06 27.45 28.72 372,672 -0.46(-1.58%)
Oct 04, 2017 28.10 30.20 28.00 29.18 636,952 +1.15(+4.10%)
Oct 03, 2017 28.22 28.40 27.00 28.03 501,044 -0.05(-0.18%)
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.