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 (%)
Jul 31, 2018 31.90 32.20 30.78 31.62 185,427 +0.22(+0.70%)
Jul 30, 2018 30.46 31.80 30.33 31.40 140,159 +0.84(+2.75%)
Jul 27, 2018 31.11 32.16 30.00 30.56 171,800 -0.34(-1.10%)
Jul 26, 2018 32.98 35.00 30.84 30.90 340,265 -2.09(-6.34%)
Jul 25, 2018 32.23 33.98 31.54 32.99 236,080 +0.76(+2.36%)
Jul 24, 2018 32.45 33.00 31.38 32.23 213,472 -0.23(-0.71%)
Jul 23, 2018 30.49 33.24 30.49 32.46 291,817 +1.73(+5.63%)
Jul 20, 2018 30.23 31.88 30.18 30.73 190,083 +0.48(+1.59%)
Jul 19, 2018 28.98 30.45 28.37 30.25 136,861 +1.09(+3.74%)
Jul 18, 2018 28.16 30.29 27.89 29.16 175,848 +1.21(+4.33%)
Jul 17, 2018 28.02 29.00 27.93 27.95 219,453 -0.52(-1.83%)
Jul 16, 2018 28.35 29.42 27.75 28.47 241,326 +0.67(+2.41%)
Jul 13, 2018 27.59 28.26 27.06 27.80 161,198 +0.20(+0.72%)
Jul 12, 2018 25.55 28.49 25.55 27.60 383,755 +2.27(+8.96%)
Jul 11, 2018 24.25 26.00 23.98 25.33 233,370 +1.19(+4.93%)
Jul 10, 2018 24.76 25.38 23.71 24.14 336,013 -0.62(-2.50%)
Jul 09, 2018 25.61 25.91 23.70 24.76 334,954 -0.76(-2.98%)
Jul 06, 2018 24.80 25.90 24.45 25.52 190,036 +0.82(+3.32%)
Jul 05, 2018 25.38 25.84 24.33 24.70 122,578 -0.48(-1.91%)
Jul 03, 2018 25.18 25.18 25.18 0 -0.13(-0.51%)
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.