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 (%)
Oct 09, 2020 18.17 18.17 18.17 0 +0.03(+0.17%)
Oct 08, 2020 18.15 18.15 18.13 18.14 268,740 +0.01(+0.06%)
Oct 07, 2020 18.14 18.15 18.13 18.13 787,483 +0.00(+0.00%)
Oct 06, 2020 18.13 18.14 18.10 18.13 203,153 -0.01(-0.06%)
Oct 05, 2020 18.13 18.16 18.08 18.14 987,907 +0.01(+0.06%)
Oct 02, 2020 18.08 18.17 18.08 18.13 285,100 -0.01(-0.06%)
Oct 01, 2020 18.13 18.15 18.11 18.14 448,227 +0.00(+0.00%)
Sep 30, 2020 18.13 18.16 18.12 18.14 720,161 +0.00(+0.00%)
Sep 29, 2020 18.14 18.15 18.13 18.14 250,752 +0.01(+0.06%)
Sep 28, 2020 18.17 18.22 18.11 18.13 235,560 -0.01(-0.06%)
Sep 25, 2020 18.14 18.17 18.12 18.14 657,000 +0.00(+0.00%)
Sep 24, 2020 18.14 18.21 18.12 18.14 378,655 +0.00(+0.00%)
Sep 23, 2020 18.14 18.18 18.14 18.14 1,489,109 +0.00(+0.00%)
Sep 22, 2020 18.12 18.20 18.12 18.14 1,264,621 +0.00(+0.00%)
Sep 21, 2020 18.10 18.15 18.05 18.14 550,984 -0.01(-0.06%)
Sep 18, 2020 18.12 18.21 18.12 18.15 957,800 +0.01(+0.06%)
Sep 17, 2020 18.14 18.16 18.13 18.14 903,962 +0.00(+0.00%)
Sep 16, 2020 18.15 18.16 18.14 18.14 419,282 +0.01(+0.06%)
Sep 15, 2020 18.13 18.18 18.13 18.13 777,906 +0.01(+0.06%)
Sep 14, 2020 18.14 18.16 18.07 18.12 828,842 -0.02(-0.11%)
Sep 11, 2020 18.15 18.16 18.11 18.14 507,000 +0.00(+0.00%)
Sep 10, 2020 18.13 18.15 18.13 18.14 564,344 +0.00(+0.00%)
Sep 09, 2020 18.15 18.16 18.12 18.14 722,670 -0.02(-0.11%)
Sep 08, 2020 18.14 18.20 18.13 18.16 1,025,896 +0.00(+0.00%)
Sep 04, 2020 18.20 18.20 18.13 18.16 717,600 +0.02(+0.11%)
Sep 03, 2020 18.18 18.24 18.12 18.14 1,104,717 -0.03(-0.17%)
Sep 02, 2020 18.25 18.30 18.14 18.17 2,074,167 -0.07(-0.38%)
Sep 01, 2020 18.15 18.39 18.13 18.24 1,574,086 -0.04(-0.22%)
Aug 31, 2020 18.27 19.65 18.15 18.28 6,751,752 +6.90(+60.63%)
Aug 28, 2020 11.73 11.73 11.20 11.38 124,000 -0.39(-3.31%)
Aug 27, 2020 11.51 11.90 11.51 11.77 92,590 +0.22(+1.90%)
Aug 26, 2020 12.01 12.19 11.54 11.55 144,655 -0.52(-4.31%)
Aug 25, 2020 11.80 12.63 11.74 12.07 210,673 +0.24(+2.03%)
Aug 24, 2020 11.82 11.98 11.56 11.83 200,737 +0.04(+0.34%)
Aug 21, 2020 11.18 11.86 11.05 11.79 248,400 +0.64(+5.74%)
Aug 20, 2020 11.19 11.33 10.89 11.15 87,212 -0.17(-1.50%)
Aug 19, 2020 11.31 11.46 11.12 11.32 80,690 +0.04(+0.35%)
Aug 18, 2020 11.48 11.62 11.11 11.28 128,622 -0.23(-2.00%)
Aug 17, 2020 11.12 11.71 10.62 11.51 171,142 +0.49(+4.45%)
Aug 14, 2020 11.00 11.29 10.96 11.02 73,400 -0.09(-0.81%)
Aug 13, 2020 11.31 11.38 11.01 11.11 129,166 -0.29(-2.54%)
Aug 12, 2020 11.59 11.82 11.22 11.40 261,540 -0.16(-1.38%)
Aug 11, 2020 11.71 11.93 11.51 11.56 107,452 -0.07(-0.60%)
Aug 10, 2020 11.64 11.97 11.56 11.63 96,101 +0.03(+0.26%)
Aug 07, 2020 11.41 11.95 11.39 11.60 109,400 +0.13(+1.13%)
Aug 06, 2020 10.91 11.73 10.87 11.47 223,621 +0.59(+5.42%)
Aug 05, 2020 10.45 10.98 9.810 10.88 367,772 -0.31(-2.77%)
Aug 04, 2020 11.12 11.36 10.77 11.19 185,022 +0.27(+2.47%)
Aug 03, 2020 10.86 11.18 10.62 10.92 210,748 +0.08(+0.74%)
Jul 31, 2020 11.57 11.59 10.80 10.84 304,200 -0.75(-6.47%)
Jul 30, 2020 11.48 11.81 11.45 11.59 116,985 -0.07(-0.60%)
Jul 29, 2020 11.77 11.87 11.41 11.66 194,505 -0.15(-1.27%)
Jul 28, 2020 11.97 12.13 11.78 11.81 156,372 -0.25(-2.07%)
Jul 27, 2020 12.05 12.19 11.85 12.06 118,346 +0.03(+0.25%)
Jul 24, 2020 12.60 12.60 11.99 12.03 224,400 -0.76(-5.94%)
Jul 23, 2020 12.18 12.81 12.17 12.79 351,288 +0.57(+4.66%)
Jul 22, 2020 12.33 12.46 12.11 12.22 153,865 -0.26(-2.08%)
Jul 21, 2020 12.86 13.17 12.36 12.48 208,300 -0.35(-2.73%)
Jul 20, 2020 12.84 13.11 12.68 12.83 118,082 -0.04(-0.31%)
Jul 17, 2020 12.50 13.10 12.50 12.87 168,700 +0.17(+1.34%)
Jul 16, 2020 12.70 12.84 12.30 12.70 179,776 -0.17(-1.32%)
Jul 15, 2020 12.66 13.22 12.44 12.87 206,122 +0.62(+5.06%)
Jul 14, 2020 12.65 12.81 12.04 12.25 416,060 -0.46(-3.62%)
Jul 13, 2020 13.10 13.62 12.66 12.71 260,492 -0.30(-2.31%)
Jul 10, 2020 13.26 13.56 12.90 13.01 246,600 -0.28(-2.11%)
Jul 09, 2020 13.79 13.96 13.26 13.29 284,459 -0.61(-4.35%)
Jul 08, 2020 14.03 14.14 13.79 13.89 264,699 -0.16(-1.10%)
Jul 07, 2020 14.02 14.25 13.92 14.05 205,737 -0.08(-0.57%)
Jul 06, 2020 14.34 14.34 14.02 14.13 218,861 +0.00(+0.00%)
Jul 02, 2020 14.03 14.24 13.72 14.13 207,100 +0.23(+1.65%)
Jul 01, 2020 13.66 14.28 13.66 13.90 368,713 +0.20(+1.46%)
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%)
Jun 01, 2020 14.95 15.42 14.60 15.17 186,375 +0.27(+1.81%)
May 29, 2020 15.03 15.14 14.45 14.90 310,800 -0.20(-1.32%)
May 28, 2020 15.30 15.65 15.00 15.10 139,874 +0.02(+0.13%)
May 27, 2020 15.09 15.42 14.59 15.08 211,414 +0.14(+0.94%)
May 26, 2020 14.80 16.12 14.61 14.94 260,540 +0.28(+1.91%)
May 22, 2020 14.91 14.91 14.39 14.66 144,900 -0.02(-0.14%)
May 21, 2020 14.84 14.90 14.47 14.68 100,648 -0.17(-1.14%)
May 20, 2020 14.35 14.99 14.15 14.85 217,428 +0.70(+4.95%)
May 19, 2020 14.66 15.17 14.12 14.15 206,814 -0.63(-4.26%)
May 18, 2020 15.38 15.56 14.72 14.78 221,135 -0.07(-0.47%)
May 15, 2020 14.50 14.88 14.30 14.85 240,900 +0.33(+2.27%)
May 14, 2020 15.27 15.50 14.50 14.52 177,491 -0.93(-6.02%)
May 13, 2020 16.63 16.86 15.21 15.45 197,906 -1.20(-7.21%)
May 12, 2020 16.48 17.83 16.28 16.65 244,296 +0.17(+1.03%)
May 11, 2020 15.41 16.58 15.40 16.48 216,931 +1.00(+6.46%)
May 08, 2020 16.00 16.16 15.35 15.48 149,900 -0.46(-2.89%)
May 07, 2020 15.55 16.30 15.22 15.94 216,826 +0.70(+4.59%)
May 06, 2020 16.63 16.81 15.17 15.24 280,053 -1.33(-8.03%)
May 05, 2020 16.49 17.02 16.12 16.57 175,539 +0.45(+2.79%)
May 04, 2020 14.94 16.16 14.78 16.12 224,382 +0.99(+6.54%)
May 01, 2020 16.65 16.84 14.38 15.13 355,100 -1.93(-11.31%)
Apr 30, 2020 17.65 18.00 17.00 17.06 141,917 -0.79(-4.43%)
Apr 29, 2020 17.84 18.14 17.35 17.85 198,629 +0.43(+2.47%)
Apr 28, 2020 18.11 18.22 17.40 17.42 148,595 -0.53(-2.95%)
Apr 27, 2020 18.41 18.57 17.68 17.95 132,896 -0.05(-0.28%)
Apr 24, 2020 17.93 18.22 17.54 18.00 163,100 +0.15(+0.84%)
Apr 23, 2020 17.12 18.49 17.12 17.85 256,366 +0.85(+5.00%)
Apr 22, 2020 17.10 17.32 16.77 17.00 236,273 +0.28(+1.67%)
Apr 21, 2020 17.13 17.13 16.26 16.72 126,009 -0.23(-1.36%)
Apr 20, 2020 16.23 17.43 16.23 16.95 167,459 +0.41(+2.48%)
Apr 17, 2020 16.35 16.56 15.96 16.54 185,800 +0.73(+4.62%)
Apr 16, 2020 15.81 16.06 15.40 15.81 111,823 +0.15(+0.96%)
Apr 15, 2020 16.09 16.34 15.52 15.66 122,204 -0.88(-5.32%)
Apr 14, 2020 16.30 16.74 16.28 16.54 175,917 +0.40(+2.48%)
Apr 13, 2020 16.20 16.23 15.54 16.14 161,638 -0.10(-0.62%)
Apr 09, 2020 16.15 16.80 15.75 16.24 171,800 +0.53(+3.37%)
Apr 08, 2020 15.06 16.00 14.88 15.71 178,269 +0.84(+5.65%)
Apr 07, 2020 16.25 16.47 14.77 14.87 269,793 -0.88(-5.59%)
Apr 06, 2020 15.00 15.91 14.75 15.75 285,976 +1.20(+8.25%)
Apr 03, 2020 14.43 14.93 14.21 14.55 186,500 +0.08(+0.55%)
Apr 02, 2020 13.54 14.74 13.11 14.47 229,923 +0.85(+6.24%)
Apr 01, 2020 13.78 14.06 13.29 13.62 228,101 -0.68(-4.76%)
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%)
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.