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 (%)
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%)
Oct 02, 2017 27.96 28.53 27.30 28.08 797,126 +0.41(+1.48%)
Sep 29, 2017 28.00 28.87 27.27 27.67 602,175 -0.66(-2.33%)
Sep 28, 2017 29.76 31.23 27.51 28.33 647,875 -1.50(-5.03%)
Sep 27, 2017 28.49 29.98 27.68 29.83 463,351 +1.59(+5.63%)
Sep 26, 2017 27.86 28.46 27.50 28.24 417,762 +0.19(+0.68%)
Sep 25, 2017 26.83 28.78 26.83 28.05 495,298 +1.43(+5.37%)
Sep 22, 2017 26.62 26.94 25.70 26.62 330,470 +0.21(+0.80%)
Sep 21, 2017 25.30 26.76 25.20 26.41 310,378 +1.20(+4.76%)
Sep 20, 2017 24.97 25.23 24.56 25.21 325,230 +0.53(+2.15%)
Sep 19, 2017 24.20 25.37 24.19 24.68 503,212 +0.68(+2.83%)
Sep 18, 2017 23.83 24.46 23.55 24.00 458,199 +0.13(+0.54%)
Sep 15, 2017 23.95 25.73 23.32 23.87 2,804,228 +0.14(+0.59%)
Sep 14, 2017 23.24 23.93 22.93 23.73 617,470 +0.06(+0.25%)
Sep 13, 2017 23.24 23.93 22.97 23.67 494,123 +0.84(+3.68%)
Sep 12, 2017 22.59 23.48 22.07 22.83 426,108 +0.30(+1.33%)
Sep 11, 2017 21.99 23.11 21.99 22.53 476,444 +0.76(+3.49%)
Sep 08, 2017 21.56 22.92 21.00 21.77 421,107 +0.38(+1.78%)
Sep 07, 2017 24.44 25.63 20.80 21.39 876,714 -2.97(-12.19%)
Sep 06, 2017 22.52 24.68 21.57 24.36 504,036 +1.62(+7.12%)
Sep 05, 2017 19.53 23.22 19.35 22.74 627,491 +3.40(+17.58%)
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.