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 (%)
Sep 28, 2018 35.48 35.53 33.88 35.02 150,300 -0.27(-0.77%)
Sep 27, 2018 33.86 36.49 33.75 35.29 158,500 +1.30(+3.82%)
Sep 26, 2018 37.00 37.30 33.32 33.99 274,313 -3.19(-8.58%)
Sep 25, 2018 33.48 37.73 31.77 37.18 590,379 +4.10(+12.39%)
Sep 24, 2018 28.08 33.42 28.08 33.08 719,543 +5.10(+18.23%)
Sep 21, 2018 29.07 29.07 27.37 27.98 447,900 -0.94(-3.25%)
Sep 20, 2018 27.27 29.25 27.27 28.92 269,989 +1.87(+6.91%)
Sep 19, 2018 26.41 27.78 26.13 27.05 257,421 +0.55(+2.08%)
Sep 18, 2018 26.00 27.24 25.84 26.50 257,445 +1.65(+6.64%)
Sep 17, 2018 24.16 25.60 24.15 24.85 220,630 +0.69(+2.86%)
Sep 14, 2018 24.66 24.66 23.72 24.16 216,700 -0.22(-0.90%)
Sep 13, 2018 25.00 25.33 24.11 24.38 167,402 -0.49(-1.97%)
Sep 12, 2018 24.53 25.07 24.08 24.87 185,113 -0.13(-0.52%)
Sep 11, 2018 24.87 25.43 24.48 25.00 198,186 +0.08(+0.32%)
Sep 10, 2018 26.41 26.74 24.52 24.92 337,396 -1.25(-4.78%)
Sep 07, 2018 25.48 26.87 24.52 26.17 368,800 -1.06(-3.89%)
Sep 06, 2018 27.43 27.80 26.93 27.23 357,232 +0.08(+0.29%)
Sep 05, 2018 26.36 27.57 25.66 27.15 257,690 +0.71(+2.69%)
Sep 04, 2018 26.50 26.74 25.22 26.44 368,821 +0.03(+0.11%)
Aug 31, 2018 26.41 26.41 26.41 0 +0.82(+3.20%)
Aug 30, 2018 25.07 25.99 24.75 25.59 401,680 +0.36(+1.43%)
Aug 29, 2018 25.00 26.48 24.80 25.23 956,283 +0.50(+2.02%)
Aug 28, 2018 23.73 27.33 23.56 24.73 1,926,308 -8.39(-25.33%)
Aug 27, 2018 32.38 33.76 32.38 33.12 410,807 +0.49(+1.50%)
Aug 24, 2018 34.11 34.89 32.50 32.63 123,200 -1.48(-4.34%)
Aug 23, 2018 34.00 34.41 32.31 34.11 159,504 +0.11(+0.32%)
Aug 22, 2018 35.06 35.70 33.98 34.00 250,630 -1.35(-3.82%)
Aug 21, 2018 34.76 35.94 34.46 35.35 870,168 +0.66(+1.90%)
Aug 20, 2018 36.00 36.49 34.10 34.69 192,202 -1.20(-3.34%)
Aug 17, 2018 35.77 36.40 35.50 35.89 121,800 +0.15(+0.42%)
Aug 16, 2018 35.09 36.27 34.28 35.74 130,405 +0.64(+1.82%)
Aug 15, 2018 37.71 38.03 35.02 35.10 223,814 -2.26(-6.05%)
Aug 14, 2018 36.11 38.00 36.11 37.36 162,478 +1.40(+3.89%)
Aug 13, 2018 35.12 36.50 34.58 35.96 220,470 +1.03(+2.95%)
Aug 10, 2018 36.53 38.48 34.65 34.93 357,100 -1.67(-4.56%)
Aug 09, 2018 35.56 37.91 34.73 36.60 209,804 +1.05(+2.95%)
Aug 08, 2018 38.72 39.85 33.78 35.55 412,057 -3.44(-8.82%)
Aug 07, 2018 35.19 40.75 33.49 38.99 1,073,384 +4.80(+14.04%)
Aug 06, 2018 33.91 34.74 33.08 34.19 207,179 +0.32(+0.94%)
Aug 03, 2018 34.75 38.06 33.52 33.87 323,400 -1.31(-3.72%)
Aug 02, 2018 31.76 35.98 31.62 35.18 404,901 +3.32(+10.42%)
Aug 01, 2018 31.44 31.89 30.89 31.86 108,900 +0.24(+0.76%)
Jul 31, 2018 31.90 32.20 30.78 31.62 185,427 +0.22(+0.70%)
Jul 30, 2018 30.46 31.80 30.33 31.40 140,159 +0.84(+2.75%)
Jul 27, 2018 31.11 32.16 30.00 30.56 171,800 -0.34(-1.10%)
Jul 26, 2018 32.98 35.00 30.84 30.90 340,265 -2.09(-6.34%)
Jul 25, 2018 32.23 33.98 31.54 32.99 236,080 +0.76(+2.36%)
Jul 24, 2018 32.45 33.00 31.38 32.23 213,472 -0.23(-0.71%)
Jul 23, 2018 30.49 33.24 30.49 32.46 291,817 +1.73(+5.63%)
Jul 20, 2018 30.23 31.88 30.18 30.73 190,083 +0.48(+1.59%)
Jul 19, 2018 28.98 30.45 28.37 30.25 136,861 +1.09(+3.74%)
Jul 18, 2018 28.16 30.29 27.89 29.16 175,848 +1.21(+4.33%)
Jul 17, 2018 28.02 29.00 27.93 27.95 219,453 -0.52(-1.83%)
Jul 16, 2018 28.35 29.42 27.75 28.47 241,326 +0.67(+2.41%)
Jul 13, 2018 27.59 28.26 27.06 27.80 161,198 +0.20(+0.72%)
Jul 12, 2018 25.55 28.49 25.55 27.60 383,755 +2.27(+8.96%)
Jul 11, 2018 24.25 26.00 23.98 25.33 233,370 +1.19(+4.93%)
Jul 10, 2018 24.76 25.38 23.71 24.14 336,013 -0.62(-2.50%)
Jul 09, 2018 25.61 25.91 23.70 24.76 334,954 -0.76(-2.98%)
Jul 06, 2018 24.80 25.90 24.45 25.52 190,036 +0.82(+3.32%)
Jul 05, 2018 25.38 25.84 24.33 24.70 122,578 -0.48(-1.91%)
Jul 03, 2018 25.18 25.18 25.18 0 -0.13(-0.51%)
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.