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 (%)
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%)
Apr 01, 2019 28.69 28.69 27.87 28.38 127,440 +0.05(+0.18%)
Mar 29, 2019 28.63 28.63 27.98 28.33 84,000 -0.03(-0.11%)
Mar 28, 2019 27.88 28.68 27.36 28.36 132,130 +0.53(+1.90%)
Mar 27, 2019 28.39 28.42 27.15 27.83 162,091 -0.49(-1.73%)
Mar 26, 2019 27.55 28.58 27.45 28.32 123,267 +0.98(+3.58%)
Mar 25, 2019 28.64 28.92 26.72 27.34 198,944 -0.51(-1.83%)
Mar 22, 2019 29.31 29.90 27.70 27.85 212,300 -1.59(-5.40%)
Mar 21, 2019 28.73 29.60 28.67 29.44 155,462 +0.51(+1.76%)
Mar 20, 2019 29.39 29.72 28.56 28.93 172,478 -0.52(-1.77%)
Mar 19, 2019 30.24 30.56 29.12 29.45 154,343 -0.67(-2.22%)
Mar 18, 2019 30.25 30.78 28.71 30.12 427,271 +0.11(+0.37%)
Mar 15, 2019 29.67 30.43 29.41 30.01 1,257,000 +0.55(+1.87%)
Mar 14, 2019 29.75 29.98 29.01 29.46 225,081 -0.34(-1.14%)
Mar 13, 2019 30.25 30.76 29.23 29.80 277,812 -0.48(-1.59%)
Mar 12, 2019 30.38 30.87 29.77 30.28 321,783 -0.17(-0.56%)
Mar 11, 2019 30.59 30.64 29.26 30.45 297,807 -0.03(-0.10%)
Mar 08, 2019 29.93 31.00 29.72 30.48 357,000 +0.13(+0.43%)
Mar 07, 2019 31.30 31.30 30.04 30.35 146,136 -0.87(-2.79%)
Mar 06, 2019 32.46 32.55 30.28 31.22 324,515 -1.33(-4.09%)
Mar 05, 2019 31.89 34.04 31.54 32.55 352,246 +0.49(+1.53%)
Mar 04, 2019 32.70 33.31 31.68 32.06 244,842 -0.70(-2.14%)
Mar 01, 2019 34.23 34.95 32.52 32.76 335,000 -1.27(-3.73%)
Feb 28, 2019 31.03 35.82 31.03 34.03 479,819 +2.58(+8.20%)
Feb 27, 2019 29.99 32.74 29.40 31.45 586,874 +2.45(+8.45%)
Feb 26, 2019 31.89 31.91 29.00 29.00 573,973 -2.91(-9.12%)
Feb 25, 2019 28.00 32.65 28.00 31.91 911,713 +4.57(+16.72%)
Feb 22, 2019 25.60 27.40 25.60 27.34 469,600 +1.89(+7.43%)
Feb 21, 2019 26.26 26.26 24.85 25.45 163,993 -0.80(-3.05%)
Feb 20, 2019 26.30 26.47 25.69 26.25 168,709 +0.24(+0.92%)
Feb 19, 2019 27.39 27.80 24.82 26.01 423,172 -1.68(-6.07%)
Feb 15, 2019 26.88 27.75 26.61 27.69 154,200 +0.81(+3.01%)
Feb 14, 2019 26.48 27.02 25.84 26.88 106,884 +0.39(+1.47%)
Feb 13, 2019 27.34 27.81 26.29 26.49 171,479 -0.62(-2.29%)
Feb 12, 2019 26.46 27.69 26.46 27.11 156,581 +0.80(+3.04%)
Feb 11, 2019 26.14 26.36 25.12 26.31 133,036 +0.42(+1.62%)
Feb 08, 2019 25.76 26.40 25.50 25.89 140,700 +0.10(+0.39%)
Feb 07, 2019 25.78 26.19 25.08 25.79 162,628 +0.01(+0.04%)
Feb 06, 2019 25.71 26.27 25.26 25.78 227,173 +0.12(+0.47%)
Feb 05, 2019 26.00 26.41 25.26 25.66 205,268 -0.37(-1.42%)
Feb 04, 2019 26.06 26.20 25.40 26.03 132,944 -0.07(-0.27%)
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.