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%)
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.