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, 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%)
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.