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 (%)
Feb 28, 2020 16.55 17.05 16.02 16.98 285,100 +0.60(+3.66%)
Feb 27, 2020 17.49 17.64 16.37 16.38 381,894 -1.54(-8.59%)
Feb 26, 2020 17.59 18.49 17.00 17.92 573,586 +0.82(+4.80%)
Feb 25, 2020 16.97 17.42 16.63 17.10 218,665 +0.30(+1.82%)
Feb 24, 2020 17.62 17.81 16.33 16.80 253,207 -1.38(-7.62%)
Feb 21, 2020 18.45 18.57 17.94 18.18 149,500 -0.27(-1.46%)
Feb 20, 2020 18.41 18.58 17.76 18.45 143,129 +0.01(+0.05%)
Feb 19, 2020 17.48 18.50 17.33 18.44 195,599 +0.98(+5.61%)
Feb 18, 2020 17.87 18.00 17.40 17.46 153,906 -0.50(-2.78%)
Feb 14, 2020 17.53 17.99 17.08 17.96 151,300 +0.54(+3.10%)
Feb 13, 2020 17.91 17.97 17.32 17.42 119,287 -0.52(-2.90%)
Feb 12, 2020 17.69 17.99 17.45 17.94 168,815 +0.41(+2.34%)
Feb 11, 2020 17.78 17.99 17.52 17.53 137,206 -0.09(-0.51%)
Feb 10, 2020 17.53 17.68 17.33 17.62 111,017 +0.05(+0.28%)
Feb 07, 2020 17.82 17.82 17.37 17.57 126,200 -0.26(-1.46%)
Feb 06, 2020 17.64 17.91 17.36 17.83 187,899 +0.35(+2.00%)
Feb 05, 2020 17.55 17.83 17.38 17.48 134,695 +0.14(+0.81%)
Feb 04, 2020 17.85 18.12 17.27 17.34 165,761 -0.25(-1.42%)
Feb 03, 2020 17.57 17.79 17.25 17.59 171,930 +0.32(+1.85%)
Jan 31, 2020 18.58 18.84 17.24 17.27 238,600 -1.41(-7.55%)
Jan 30, 2020 18.57 19.16 18.54 18.68 176,509 -0.08(-0.43%)
Jan 29, 2020 18.68 18.93 18.43 18.76 432,858 -0.09(-0.48%)
Jan 28, 2020 18.50 18.92 18.31 18.85 177,993 +0.55(+3.01%)
Jan 27, 2020 17.55 18.61 17.51 18.30 150,478 +0.20(+1.10%)
Jan 24, 2020 19.13 19.54 17.80 18.10 396,800 -1.05(-5.48%)
Jan 23, 2020 19.25 20.10 18.65 19.15 409,524 -0.09(-0.47%)
Jan 22, 2020 19.24 19.77 18.23 19.24 864,788 +1.90(+10.96%)
Jan 21, 2020 17.04 17.63 16.89 17.34 145,367 +0.29(+1.70%)
Jan 17, 2020 17.78 17.78 17.00 17.05 218,700 -0.73(-4.11%)
Jan 16, 2020 18.54 18.75 17.56 17.78 262,838 -0.51(-2.79%)
Jan 15, 2020 18.89 19.16 18.07 18.29 353,313 -0.54(-2.87%)
Jan 14, 2020 17.84 19.22 17.84 18.83 360,613 +0.76(+4.21%)
Jan 13, 2020 18.50 18.50 17.70 18.07 504,124 -0.51(-2.74%)
Jan 10, 2020 18.16 19.49 18.16 18.58 375,500 +0.53(+2.94%)
Jan 09, 2020 17.80 18.28 17.68 18.05 222,617 +0.44(+2.50%)
Jan 08, 2020 17.09 17.85 17.09 17.61 218,318 +0.55(+3.22%)
Jan 07, 2020 16.58 17.28 16.36 17.06 219,411 +0.36(+2.16%)
Jan 06, 2020 16.50 17.14 16.15 16.70 264,515 -0.12(-0.71%)
Jan 03, 2020 16.77 17.05 16.16 16.82 218,900 -0.17(-1.00%)
Jan 02, 2020 17.30 17.36 16.47 16.99 338,713 +0.05(+0.30%)
Dec 31, 2019 17.56 17.93 16.80 16.94 295,800 -0.57(-3.26%)
Dec 30, 2019 18.03 18.10 17.29 17.51 195,099 -0.41(-2.29%)
Dec 27, 2019 18.55 18.74 17.80 17.92 281,000 -0.64(-3.45%)
Dec 26, 2019 19.78 19.87 18.54 18.56 173,898 -1.02(-5.21%)
Dec 24, 2019 18.41 19.59 18.31 19.58 187,100 +1.13(+6.12%)
Dec 23, 2019 18.72 18.88 17.64 18.45 268,945 -0.13(-0.70%)
Dec 20, 2019 19.51 19.51 18.22 18.58 692,900 -0.99(-5.06%)
Dec 19, 2019 19.59 19.82 18.96 19.57 374,976 +0.09(+0.46%)
Dec 18, 2019 19.57 19.79 19.30 19.48 324,794 -0.13(-0.69%)
Dec 17, 2019 20.82 20.94 19.28 19.61 500,296 -1.00(-4.83%)
Dec 16, 2019 19.56 21.70 19.56 20.61 891,150 +1.31(+6.79%)
Dec 13, 2019 19.45 19.85 18.85 19.30 231,800 -0.19(-0.97%)
Dec 12, 2019 18.58 19.59 18.50 19.49 228,771 +0.72(+3.84%)
Dec 11, 2019 18.03 19.17 17.91 18.77 304,948 +0.75(+4.16%)
Dec 10, 2019 17.68 18.04 17.29 18.02 236,624 +0.33(+1.87%)
Dec 09, 2019 17.85 18.26 17.59 17.69 146,730 +0.05(+0.28%)
Dec 06, 2019 18.05 18.05 17.51 17.64 182,200 +0.03(+0.17%)
Dec 05, 2019 18.52 18.52 17.59 17.61 182,983 -0.82(-4.45%)
Dec 04, 2019 17.35 18.53 16.93 18.43 527,152 +1.15(+6.66%)
Dec 03, 2019 17.70 18.01 17.24 17.28 179,004 -0.66(-3.68%)
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.