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 (%)
Mar 31, 2020 14.67 14.97 14.06 14.30 195,767 -0.40(-2.72%)
Mar 30, 2020 13.28 14.75 13.22 14.70 245,663 +1.39(+10.44%)
Mar 27, 2020 14.10 14.40 13.31 13.31 280,800 -1.13(-7.83%)
Mar 26, 2020 13.14 14.44 12.77 14.44 320,290 +1.39(+10.65%)
Mar 25, 2020 13.38 14.17 12.61 13.05 233,377 -0.37(-2.76%)
Mar 24, 2020 12.70 13.47 12.50 13.42 246,832 +1.37(+11.37%)
Mar 23, 2020 11.73 12.48 11.38 12.05 273,047 -0.29(-2.35%)
Mar 20, 2020 13.04 13.49 11.76 12.34 399,900 -0.42(-3.29%)
Mar 19, 2020 11.53 13.25 11.53 12.76 373,360 +1.26(+10.96%)
Mar 18, 2020 10.75 12.56 10.75 11.50 396,072 +0.12(+1.05%)
Mar 17, 2020 11.56 12.38 10.70 11.38 396,383 +0.23(+2.06%)
Mar 16, 2020 8.000 13.24 8.000 11.15 488,264 -1.52(-12.00%)
Mar 13, 2020 12.45 12.72 10.73 12.67 391,700 +0.74(+6.20%)
Mar 12, 2020 12.24 13.09 11.51 11.93 387,585 -1.51(-11.24%)
Mar 11, 2020 14.00 14.64 13.12 13.44 326,466 -1.17(-8.01%)
Mar 10, 2020 14.74 14.74 13.58 14.61 318,763 +0.48(+3.40%)
Mar 09, 2020 15.91 15.91 13.94 14.13 378,496 -2.59(-15.49%)
Mar 06, 2020 16.93 17.56 16.45 16.72 195,400 -0.63(-3.63%)
Mar 05, 2020 16.94 17.80 16.84 17.35 175,120 -0.08(-0.46%)
Mar 04, 2020 16.95 17.49 16.79 17.43 326,031 +0.93(+5.64%)
Mar 03, 2020 16.96 17.48 16.32 16.50 237,309 -0.44(-2.60%)
Mar 02, 2020 16.85 17.13 16.44 16.94 207,481 -0.04(-0.24%)
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%)
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.