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%)
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%)
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%)
Oct 01, 2019 15.39 15.95 14.69 14.70 231,936 -0.69(-4.48%)
Sep 30, 2019 16.16 16.16 15.28 15.39 209,119 -0.78(-4.82%)
Sep 27, 2019 16.54 17.10 16.10 16.17 297,100 -0.47(-2.82%)
Sep 26, 2019 16.72 17.13 16.43 16.64 292,683 -0.26(-1.54%)
Sep 25, 2019 17.16 17.26 16.69 16.90 501,489 -0.24(-1.40%)
Sep 24, 2019 18.01 18.22 16.52 17.14 805,152 -0.89(-4.94%)
Sep 23, 2019 20.10 20.94 16.54 18.03 1,368,494 -4.43(-19.72%)
Sep 20, 2019 22.37 22.79 21.74 22.46 416,300 -0.01(-0.04%)
Sep 19, 2019 21.97 22.53 21.23 22.47 121,892 +0.53(+2.42%)
Sep 18, 2019 22.03 22.14 21.29 21.94 133,699 -0.19(-0.86%)
Sep 17, 2019 22.10 22.63 21.69 22.13 128,027 -0.09(-0.41%)
Sep 16, 2019 21.50 22.26 20.62 22.22 185,583 +1.27(+6.06%)
Sep 13, 2019 21.04 21.65 20.38 20.95 136,600 -0.09(-0.43%)
Sep 12, 2019 22.20 22.20 20.75 21.04 164,303 -1.13(-5.10%)
Sep 11, 2019 21.60 22.32 21.30 22.17 174,431 +0.59(+2.73%)
Sep 10, 2019 19.92 21.70 19.85 21.58 271,570 +1.59(+7.95%)
Sep 09, 2019 19.42 20.31 18.68 19.99 160,516 +0.60(+3.09%)
Sep 06, 2019 20.28 20.72 19.31 19.39 156,500 -0.85(-4.20%)
Sep 05, 2019 20.11 20.47 19.57 20.24 98,987 +0.39(+1.96%)
Sep 04, 2019 20.16 20.52 19.02 19.85 125,863 -0.19(-0.95%)
Sep 03, 2019 21.07 21.24 19.93 20.04 109,818 -1.02(-4.84%)
Aug 30, 2019 21.45 21.81 21.01 21.06 102,000 -0.21(-0.99%)
Aug 29, 2019 20.71 21.35 20.48 21.27 85,675 +0.85(+4.16%)
Aug 28, 2019 19.76 20.72 19.60 20.42 74,718 +0.57(+2.87%)
Aug 27, 2019 20.95 21.01 19.63 19.85 137,111 -0.96(-4.61%)
Aug 26, 2019 21.53 21.72 20.58 20.81 111,901 -0.44(-2.07%)
Aug 23, 2019 21.62 22.50 21.12 21.25 135,500 -0.47(-2.16%)
Aug 22, 2019 22.09 22.20 21.40 21.72 97,027 -0.34(-1.54%)
Aug 21, 2019 22.44 22.70 21.66 22.06 123,818 -0.22(-0.99%)
Aug 20, 2019 21.87 22.63 21.60 22.28 100,886 +0.33(+1.50%)
Aug 19, 2019 21.44 22.00 20.80 21.95 107,854 +0.67(+3.15%)
Aug 16, 2019 20.88 21.54 20.60 21.28 145,800 +0.71(+3.45%)
Aug 15, 2019 21.49 21.86 20.29 20.57 137,170 -0.91(-4.24%)
Aug 14, 2019 21.00 22.29 20.88 21.48 268,115 +0.03(+0.14%)
Aug 13, 2019 21.79 22.39 20.91 21.45 210,339 -0.40(-1.83%)
Aug 12, 2019 22.07 22.70 21.45 21.85 234,877 -0.44(-1.97%)
Aug 09, 2019 22.38 22.75 21.63 22.29 221,900 +0.32(+1.46%)
Aug 08, 2019 21.79 22.49 21.16 21.97 195,504 +0.38(+1.76%)
Aug 07, 2019 20.54 23.98 20.54 21.59 553,581 +1.13(+5.52%)
Aug 06, 2019 19.90 20.81 19.35 20.46 318,637 +0.85(+4.33%)
Aug 05, 2019 20.50 20.95 19.08 19.61 363,154 -1.20(-5.77%)
Aug 02, 2019 21.62 22.02 20.66 20.81 209,200 -0.83(-3.84%)
Aug 01, 2019 21.62 22.14 21.54 21.64 141,191 +0.01(+0.05%)
Jul 31, 2019 22.34 22.69 21.60 21.63 180,682 -0.67(-3.00%)
Jul 30, 2019 21.56 22.51 21.56 22.30 142,093 +0.52(+2.39%)
Jul 29, 2019 22.06 22.23 21.53 21.78 99,453 -0.27(-1.22%)
Jul 26, 2019 21.91 22.14 21.72 22.05 115,400 +0.48(+2.23%)
Jul 25, 2019 22.11 22.43 21.51 21.57 135,036 -0.54(-2.44%)
Jul 24, 2019 20.64 22.49 20.52 22.11 351,654 +0.59(+2.74%)
Jul 23, 2019 22.49 22.49 21.43 21.52 133,645 -0.91(-4.06%)
Jul 22, 2019 21.92 22.86 21.59 22.43 150,724 +0.43(+1.95%)
Jul 19, 2019 21.95 22.37 21.94 22.00 181,700 -0.07(-0.32%)
Jul 18, 2019 22.27 22.34 21.31 22.07 223,614 -0.17(-0.76%)
Jul 17, 2019 22.43 22.43 21.63 22.24 277,056 -0.10(-0.45%)
Jul 16, 2019 23.52 23.78 22.31 22.34 252,689 -1.14(-4.86%)
Jul 15, 2019 25.38 25.58 23.37 23.48 235,859 -1.86(-7.34%)
Jul 12, 2019 24.71 25.66 24.33 25.34 204,500 +0.78(+3.18%)
Jul 11, 2019 24.35 24.88 24.13 24.56 162,125 +0.24(+0.99%)
Jul 10, 2019 23.59 24.35 23.46 24.32 248,089 +0.86(+3.67%)
Jul 09, 2019 22.46 23.50 22.17 23.46 125,917 +0.86(+3.81%)
Jul 08, 2019 22.04 22.96 21.79 22.60 259,131 +0.37(+1.66%)
Jul 05, 2019 22.87 22.97 21.98 22.23 188,300 -0.63(-2.76%)
Jul 03, 2019 22.75 22.92 22.23 22.86 98,400 +0.43(+1.92%)
Jul 02, 2019 23.53 23.74 22.20 22.43 216,281 -1.48(-6.19%)
Jul 01, 2019 23.73 24.31 23.45 23.91 197,760 +0.46(+1.96%)
Jun 28, 2019 23.11 23.52 22.44 23.45 328,300 +0.33(+1.43%)
Jun 27, 2019 23.45 24.00 22.76 23.12 229,919 -0.35(-1.49%)
Jun 26, 2019 23.30 23.73 22.00 23.47 275,985 +0.27(+1.16%)
Jun 25, 2019 23.27 24.07 22.92 23.20 216,474 +0.13(+0.56%)
Jun 24, 2019 24.05 24.13 23.03 23.07 298,172 -1.19(-4.91%)
Jun 21, 2019 22.79 24.70 22.79 24.26 756,200 +1.36(+5.94%)
Jun 20, 2019 23.00 23.81 22.86 22.90 284,574 +0.10(+0.44%)
Jun 19, 2019 24.05 24.53 22.80 22.80 186,466 -1.18(-4.92%)
Jun 18, 2019 24.56 25.32 23.76 23.98 121,273 -0.41(-1.68%)
Jun 17, 2019 23.05 24.75 22.95 24.39 250,041 +1.65(+7.26%)
Jun 14, 2019 22.82 23.80 22.70 22.74 127,200 -0.14(-0.61%)
Jun 13, 2019 22.15 22.92 21.86 22.88 117,160 +0.86(+3.91%)
Jun 12, 2019 21.20 22.32 21.05 22.02 148,321 +0.77(+3.62%)
Jun 11, 2019 22.19 22.61 21.16 21.25 105,918 -0.74(-3.37%)
Jun 10, 2019 21.74 22.92 21.74 21.99 129,195 +0.35(+1.62%)
Jun 07, 2019 21.53 21.88 21.05 21.64 102,800 +0.12(+0.56%)
Jun 06, 2019 22.71 23.00 21.50 21.52 111,400 -1.42(-6.19%)
Jun 05, 2019 22.30 23.14 22.28 22.94 155,401 +0.75(+3.38%)
Jun 04, 2019 22.15 22.28 21.48 22.19 126,022 +0.30(+1.37%)
Jun 03, 2019 21.01 22.50 21.01 21.89 136,653 +0.85(+4.04%)
May 31, 2019 21.64 21.84 20.89 21.04 157,500 -0.68(-3.13%)
May 30, 2019 21.55 22.63 21.55 21.72 124,085 +0.28(+1.31%)
May 29, 2019 21.25 21.66 20.89 21.44 107,424 -0.16(-0.74%)
May 28, 2019 21.19 21.84 20.83 21.60 128,250 +0.40(+1.89%)
May 24, 2019 21.48 22.34 21.12 21.20 107,500 -0.17(-0.80%)
May 23, 2019 20.81 21.41 20.58 21.37 176,053 +0.37(+1.76%)
May 22, 2019 21.95 22.38 20.81 21.00 176,030 -1.17(-5.28%)
May 21, 2019 20.05 22.44 20.04 22.17 288,540 +2.25(+11.30%)
May 20, 2019 20.41 20.53 19.67 19.92 425,141 -0.76(-3.68%)
May 17, 2019 21.32 21.45 20.62 20.68 241,900 -1.05(-4.83%)
May 16, 2019 21.79 22.68 21.52 21.73 181,966 +0.00(+0.00%)
May 15, 2019 21.20 21.86 21.10 21.73 265,933 +0.24(+1.12%)
May 14, 2019 21.80 21.91 21.18 21.49 201,567 -0.18(-0.83%)
May 13, 2019 22.09 23.42 21.52 21.67 238,700 -0.96(-4.24%)
May 10, 2019 23.05 23.21 22.20 22.63 274,000 -0.37(-1.61%)
May 09, 2019 24.77 25.00 22.42 23.00 615,039 -2.07(-8.26%)
May 08, 2019 24.78 25.60 24.15 25.07 195,351 +0.25(+1.01%)
May 07, 2019 26.11 26.14 24.76 24.82 214,860 -1.32(-5.05%)
May 06, 2019 25.53 26.44 25.42 26.14 95,719 +0.13(+0.50%)
May 03, 2019 25.62 26.06 25.09 26.01 131,100 +0.60(+2.36%)
May 02, 2019 25.25 25.66 25.09 25.41 102,115 +0.35(+1.40%)
May 01, 2019 24.97 25.85 24.85 25.06 217,417 -0.03(-0.12%)
Apr 30, 2019 25.73 26.20 24.44 25.09 231,536 -0.93(-3.57%)
Apr 29, 2019 26.26 27.34 25.78 26.02 291,649 -1.41(-5.14%)
Apr 26, 2019 27.38 27.59 26.99 27.43 134,900 +0.05(+0.18%)
Apr 25, 2019 27.72 28.04 27.02 27.38 115,831 -0.47(-1.69%)
Apr 24, 2019 28.28 28.38 27.46 27.85 205,733 -0.31(-1.10%)
Apr 23, 2019 26.81 28.33 26.62 28.16 132,764 +1.19(+4.41%)
Apr 22, 2019 26.92 27.47 26.75 26.97 222,800 -0.03(-0.11%)
Apr 18, 2019 27.37 28.05 26.14 27.00 192,700 -0.47(-1.71%)
Apr 17, 2019 29.00 29.17 26.89 27.47 324,298 -1.52(-5.24%)
Apr 16, 2019 28.60 29.16 28.05 28.99 146,487 +0.52(+1.83%)
Apr 15, 2019 29.48 29.52 27.80 28.47 177,979 -0.91(-3.10%)
Apr 12, 2019 30.00 30.01 29.10 29.38 176,700 -0.40(-1.34%)
Apr 11, 2019 31.03 31.15 29.76 29.78 171,132 -1.25(-4.03%)
Apr 10, 2019 30.61 31.14 30.00 31.03 260,159 +0.44(+1.44%)
Apr 09, 2019 31.42 31.57 30.48 30.59 171,687 -0.96(-3.04%)
Apr 08, 2019 32.20 32.35 30.90 31.55 290,783 -0.77(-2.38%)
Apr 05, 2019 31.19 32.57 31.01 32.32 368,900 +1.33(+4.29%)
Apr 04, 2019 29.97 31.08 29.32 30.99 227,934 +1.11(+3.71%)
Apr 03, 2019 28.96 30.09 28.96 29.88 151,289 +1.02(+3.53%)
Apr 02, 2019 28.41 29.19 28.21 28.86 149,559 +0.48(+1.69%)
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.