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 31, 2018 29.93 30.61 29.38 30.14 273,500 +0.62(+2.10%)
Dec 28, 2018 28.77 30.16 28.34 29.52 209,600 +0.76(+2.64%)
Dec 27, 2018 27.34 29.28 26.84 28.76 169,138 +0.78(+2.79%)
Dec 26, 2018 25.64 28.11 25.27 27.98 135,105 +2.39(+9.34%)
Dec 24, 2018 25.80 26.74 25.35 25.59 84,900 -0.34(-1.31%)
Dec 21, 2018 28.57 28.57 25.91 25.93 640,900 -2.43(-8.57%)
Dec 20, 2018 29.03 29.85 27.76 28.36 166,596 -0.79(-2.71%)
Dec 19, 2018 29.37 30.67 28.63 29.15 145,458 -0.12(-0.41%)
Dec 18, 2018 30.77 31.49 28.36 29.27 212,386 -1.16(-3.81%)
Dec 17, 2018 30.73 32.51 30.13 30.43 226,317 -0.73(-2.34%)
Dec 14, 2018 31.25 32.10 30.12 31.16 148,000 -0.44(-1.39%)
Dec 13, 2018 32.46 32.46 31.43 31.60 97,305 -0.67(-2.08%)
Dec 12, 2018 32.10 33.69 31.71 32.27 145,587 +0.22(+0.69%)
Dec 11, 2018 32.12 32.65 30.90 32.05 121,202 +0.29(+0.91%)
Dec 10, 2018 31.46 32.65 30.57 31.76 107,884 +0.05(+0.16%)
Dec 07, 2018 32.19 32.61 30.67 31.71 137,000 -0.40(-1.25%)
Dec 06, 2018 30.95 32.57 30.35 32.11 137,129 +0.11(+0.34%)
Dec 04, 2018 34.08 34.21 31.32 32.00 285,400 -2.05(-6.02%)
Dec 03, 2018 34.43 34.90 33.40 34.05 237,542 +0.16(+0.47%)
Nov 30, 2018 33.00 34.00 32.79 33.89 192,100 +0.90(+2.73%)
Nov 29, 2018 32.97 33.99 32.13 32.99 280,631 +0.15(+0.46%)
Nov 28, 2018 32.01 32.98 31.28 32.84 193,520 +0.86(+2.69%)
Nov 27, 2018 31.25 32.78 31.25 31.98 153,385 +0.39(+1.23%)
Nov 26, 2018 30.61 31.98 30.10 31.59 246,031 +1.28(+4.22%)
Nov 23, 2018 29.52 31.45 29.45 30.31 112,700 +0.57(+1.92%)
Nov 21, 2018 29.74 29.74 29.74 0 +0.38(+1.29%)
Nov 20, 2018 29.25 30.40 28.55 29.36 279,658 -0.30(-1.01%)
Nov 19, 2018 29.71 30.23 28.34 29.66 199,455 -0.32(-1.07%)
Nov 16, 2018 28.00 30.40 28.00 29.98 532,300 +1.81(+6.43%)
Nov 15, 2018 27.06 28.23 26.90 28.17 289,351 +1.18(+4.37%)
Nov 14, 2018 26.30 27.70 26.10 26.99 186,871 +0.84(+3.21%)
Nov 13, 2018 26.30 26.66 25.51 26.15 295,482 +0.07(+0.27%)
Nov 12, 2018 25.39 26.84 24.38 26.08 344,279 +0.59(+2.31%)
Nov 09, 2018 25.39 26.67 24.49 25.49 306,200 -0.05(-0.20%)
Nov 08, 2018 26.00 27.11 25.04 25.54 262,805 -0.49(-1.88%)
Nov 07, 2018 27.20 28.29 25.50 26.03 421,947 -1.20(-4.41%)
Nov 06, 2018 27.10 28.00 26.08 27.23 541,517 +0.23(+0.85%)
Nov 05, 2018 25.36 27.22 24.26 27.00 578,807 +1.63(+6.42%)
Nov 02, 2018 23.53 26.24 23.23 25.37 1,009,500 +1.82(+7.73%)
Nov 01, 2018 22.40 23.77 21.27 23.55 683,771 +1.23(+5.51%)
Oct 31, 2018 24.50 24.50 22.10 22.32 393,046 -1.80(-7.46%)
Oct 30, 2018 23.86 25.01 23.46 24.12 309,444 +0.24(+1.01%)
Oct 29, 2018 23.03 24.93 22.03 23.88 487,632 +1.13(+4.97%)
Oct 26, 2018 21.99 22.86 20.80 22.75 345,300 +0.49(+2.20%)
Oct 25, 2018 21.66 22.66 20.89 22.26 522,360 +0.81(+3.78%)
Oct 24, 2018 21.94 22.47 21.17 21.45 282,410 -0.47(-2.14%)
Oct 23, 2018 21.60 23.32 21.05 21.92 250,518 -0.17(-0.77%)
Oct 22, 2018 23.63 23.65 21.52 22.09 172,526 -1.46(-6.20%)
Oct 19, 2018 22.82 24.75 22.13 23.55 266,400 +0.74(+3.24%)
Oct 18, 2018 23.60 23.75 22.26 22.81 236,687 -0.96(-4.04%)
Oct 17, 2018 24.72 24.78 22.95 23.77 585,155 -1.07(-4.31%)
Oct 16, 2018 22.81 25.58 22.60 24.84 320,884 +1.99(+8.71%)
Oct 15, 2018 23.41 23.72 22.57 22.85 318,950 -0.46(-1.97%)
Oct 12, 2018 26.15 26.75 22.83 23.31 433,100 -2.45(-9.51%)
Oct 11, 2018 27.07 27.38 25.63 25.76 293,137 -1.27(-4.70%)
Oct 10, 2018 29.88 30.34 26.77 27.03 290,679 -2.88(-9.63%)
Oct 09, 2018 29.48 31.33 28.77 29.91 553,780 +1.41(+4.95%)
Oct 08, 2018 32.12 33.79 26.68 28.50 928,845 -3.35(-10.52%)
Oct 05, 2018 31.50 33.80 30.70 31.85 211,900 +1.34(+4.39%)
Oct 04, 2018 31.82 31.88 29.47 30.51 217,162 -1.36(-4.27%)
Oct 03, 2018 31.26 32.58 31.16 31.87 113,807 +0.71(+2.28%)
Oct 02, 2018 33.54 33.73 30.23 31.16 264,696 -2.52(-7.48%)
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.