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 (%)
Nov 30, 2017 19.14 19.40 18.21 19.09 445,471 +0.15(+0.79%)
Nov 29, 2017 18.51 19.22 18.39 18.94 272,000 +0.38(+2.05%)
Nov 28, 2017 18.96 19.20 17.99 18.56 282,879 -0.44(-2.32%)
Nov 27, 2017 18.78 19.45 18.47 19.00 329,171 +0.31(+1.66%)
Nov 24, 2017 18.51 19.00 17.73 18.69 183,816 +0.26(+1.41%)
Nov 22, 2017 18.49 19.40 18.35 18.43 328,022 +0.04(+0.22%)
Nov 21, 2017 18.29 18.75 18.05 18.39 112,531 +0.26(+1.43%)
Nov 20, 2017 17.81 18.47 17.62 18.13 141,421 +0.25(+1.40%)
Nov 17, 2017 17.74 18.42 17.73 17.88 109,167 +0.08(+0.45%)
Nov 16, 2017 17.31 18.29 17.23 17.80 202,620 +0.51(+2.95%)
Nov 15, 2017 17.49 18.22 17.21 17.29 130,850 -0.12(-0.69%)
Nov 14, 2017 17.57 17.80 17.02 17.41 123,288 -0.17(-0.97%)
Nov 13, 2017 19.21 19.24 17.08 17.58 216,369 -1.64(-8.53%)
Nov 10, 2017 18.42 19.98 17.91 19.22 236,738 +1.04(+5.72%)
Nov 09, 2017 17.28 18.45 17.12 18.18 205,248 +0.71(+4.06%)
Nov 08, 2017 16.25 17.80 16.13 17.47 258,663 +1.19(+7.31%)
Nov 07, 2017 16.70 17.26 15.20 16.28 470,268 -0.33(-1.99%)
Nov 06, 2017 17.83 18.05 16.31 16.61 338,101 -1.14(-6.42%)
Nov 03, 2017 17.13 18.33 17.05 17.75 265,715 +0.67(+3.92%)
Nov 02, 2017 17.25 17.66 17.02 17.08 123,245 -0.26(-1.50%)
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.