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, 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%)
Dec 02, 2019 19.55 19.64 17.92 17.94 324,641 -1.53(-7.86%)
Nov 29, 2019 18.44 19.92 18.42 19.47 320,100 +0.98(+5.30%)
Nov 27, 2019 18.79 18.94 18.37 18.49 289,800 -0.24(-1.28%)
Nov 26, 2019 19.06 19.07 18.68 18.73 259,178 -0.29(-1.52%)
Nov 25, 2019 19.25 19.52 18.89 19.02 312,126 +0.20(+1.04%)
Nov 22, 2019 19.46 19.46 18.65 18.82 295,600 -0.50(-2.61%)
Nov 21, 2019 20.60 20.65 19.32 19.33 252,450 -1.31(-6.35%)
Nov 20, 2019 19.08 21.00 19.08 20.64 560,912 +1.56(+8.18%)
Nov 19, 2019 18.70 19.34 18.66 19.08 149,455 +0.32(+1.71%)
Nov 18, 2019 19.21 19.49 18.61 18.76 196,320 -0.55(-2.85%)
Nov 15, 2019 19.23 19.52 19.00 19.31 169,700 +0.20(+1.05%)
Nov 14, 2019 19.21 19.37 18.95 19.11 133,578 -0.15(-0.78%)
Nov 13, 2019 19.05 19.62 18.63 19.26 163,859 +0.03(+0.16%)
Nov 12, 2019 19.29 19.54 19.05 19.23 83,346 -0.14(-0.72%)
Nov 11, 2019 19.19 19.57 19.05 19.37 113,919 +0.06(+0.31%)
Nov 08, 2019 19.15 19.61 19.08 19.31 164,900 +0.14(+0.73%)
Nov 07, 2019 19.84 20.56 19.00 19.17 285,289 -0.64(-3.23%)
Nov 06, 2019 18.48 20.50 17.70 19.81 374,342 +1.58(+8.67%)
Nov 05, 2019 18.29 18.87 18.21 18.23 130,412 -0.06(-0.33%)
Nov 04, 2019 18.55 18.63 18.17 18.29 108,472 -0.05(-0.27%)
Nov 01, 2019 18.46 18.92 18.20 18.34 150,800 +0.01(+0.05%)
Oct 31, 2019 18.71 18.75 18.17 18.33 137,785 -0.47(-2.50%)
Oct 30, 2019 18.68 18.97 18.33 18.80 128,752 +0.20(+1.08%)
Oct 29, 2019 18.49 18.87 18.25 18.60 126,205 +0.11(+0.59%)
Oct 28, 2019 18.70 18.93 18.26 18.49 136,125 -0.13(-0.70%)
Oct 25, 2019 18.01 18.91 18.01 18.62 112,800 +0.55(+3.04%)
Oct 24, 2019 18.17 18.39 17.81 18.07 115,070 -0.04(-0.22%)
Oct 23, 2019 18.02 18.20 17.56 18.11 147,759 -0.02(-0.11%)
Oct 22, 2019 19.06 19.33 18.07 18.13 129,220 -0.81(-4.28%)
Oct 21, 2019 18.34 19.07 18.07 18.94 300,697 +0.86(+4.76%)
Oct 18, 2019 18.77 19.17 17.86 18.08 343,800 -0.85(-4.49%)
Oct 17, 2019 19.69 19.90 17.92 18.93 529,884 -0.64(-3.27%)
Oct 16, 2019 19.96 20.35 19.55 19.57 367,397 -0.57(-2.83%)
Oct 15, 2019 19.62 20.23 19.36 20.14 171,691 +0.59(+3.02%)
Oct 14, 2019 19.71 20.19 19.46 19.55 116,587 -0.20(-1.01%)
Oct 11, 2019 19.84 20.19 19.16 19.75 202,200 +0.09(+0.46%)
Oct 10, 2019 19.77 20.06 19.35 19.66 288,909 -0.08(-0.41%)
Oct 09, 2019 18.80 19.85 18.80 19.74 294,301 +0.88(+4.67%)
Oct 08, 2019 19.31 19.68 18.34 18.86 559,108 -1.01(-5.08%)
Oct 07, 2019 19.00 22.47 18.80 19.87 2,220,735 +4.74(+31.33%)
Oct 04, 2019 15.13 15.51 14.53 15.13 145,500 -0.01(-0.07%)
Oct 03, 2019 14.97 15.22 14.71 15.14 336,219 +0.21(+1.41%)
Oct 02, 2019 14.56 15.10 13.90 14.93 308,388 +0.23(+1.56%)
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.