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 (%)
Jun 30, 2020 14.19 14.35 13.59 13.70 341,208 -0.58(-4.06%)
Jun 29, 2020 14.38 14.40 13.66 14.28 445,030 +0.13(+0.92%)
Jun 26, 2020 15.00 15.09 14.11 14.15 985,300 -0.91(-6.04%)
Jun 25, 2020 14.78 15.20 14.52 15.06 358,194 +0.26(+1.76%)
Jun 24, 2020 14.77 15.12 14.50 14.80 270,245 -0.15(-1.00%)
Jun 23, 2020 15.59 15.59 14.82 14.95 283,382 -0.41(-2.67%)
Jun 22, 2020 15.54 15.63 14.50 15.36 389,801 -0.10(-0.65%)
Jun 19, 2020 14.16 15.46 13.96 15.46 1,325,300 +1.46(+10.43%)
Jun 18, 2020 13.42 14.32 13.10 14.00 315,485 +0.45(+3.32%)
Jun 17, 2020 13.78 13.79 13.27 13.55 304,080 -0.23(-1.67%)
Jun 16, 2020 14.37 14.42 13.53 13.78 248,756 -0.23(-1.64%)
Jun 15, 2020 13.00 14.60 12.63 14.01 496,647 +0.67(+5.02%)
Jun 12, 2020 14.10 14.14 12.92 13.34 538,800 -0.37(-2.70%)
Jun 11, 2020 14.49 14.49 13.62 13.71 691,862 -1.34(-8.90%)
Jun 10, 2020 16.86 16.86 15.05 15.05 804,970 -1.73(-10.31%)
Jun 09, 2020 16.52 17.09 16.03 16.78 153,614 +0.13(+0.78%)
Jun 08, 2020 15.44 16.66 15.36 16.65 217,449 +1.41(+9.25%)
Jun 05, 2020 15.01 15.47 14.88 15.24 210,700 +0.44(+2.97%)
Jun 04, 2020 14.81 15.14 14.70 14.80 153,921 -0.07(-0.47%)
Jun 03, 2020 15.22 15.37 14.77 14.87 195,668 -0.22(-1.46%)
Jun 02, 2020 15.27 15.28 14.74 15.09 159,023 -0.08(-0.53%)
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.