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 (%)
May 29, 2020 15.03 15.14 14.45 14.90 310,800 -0.20(-1.32%)
May 28, 2020 15.30 15.65 15.00 15.10 139,874 +0.02(+0.13%)
May 27, 2020 15.09 15.42 14.59 15.08 211,414 +0.14(+0.94%)
May 26, 2020 14.80 16.12 14.61 14.94 260,540 +0.28(+1.91%)
May 22, 2020 14.91 14.91 14.39 14.66 144,900 -0.02(-0.14%)
May 21, 2020 14.84 14.90 14.47 14.68 100,648 -0.17(-1.14%)
May 20, 2020 14.35 14.99 14.15 14.85 217,428 +0.70(+4.95%)
May 19, 2020 14.66 15.17 14.12 14.15 206,814 -0.63(-4.26%)
May 18, 2020 15.38 15.56 14.72 14.78 221,135 -0.07(-0.47%)
May 15, 2020 14.50 14.88 14.30 14.85 240,900 +0.33(+2.27%)
May 14, 2020 15.27 15.50 14.50 14.52 177,491 -0.93(-6.02%)
May 13, 2020 16.63 16.86 15.21 15.45 197,906 -1.20(-7.21%)
May 12, 2020 16.48 17.83 16.28 16.65 244,296 +0.17(+1.03%)
May 11, 2020 15.41 16.58 15.40 16.48 216,931 +1.00(+6.46%)
May 08, 2020 16.00 16.16 15.35 15.48 149,900 -0.46(-2.89%)
May 07, 2020 15.55 16.30 15.22 15.94 216,826 +0.70(+4.59%)
May 06, 2020 16.63 16.81 15.17 15.24 280,053 -1.33(-8.03%)
May 05, 2020 16.49 17.02 16.12 16.57 175,539 +0.45(+2.79%)
May 04, 2020 14.94 16.16 14.78 16.12 224,382 +0.99(+6.54%)
May 01, 2020 16.65 16.84 14.38 15.13 355,100 -1.93(-11.31%)
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%)
Apr 01, 2020 13.78 14.06 13.29 13.62 228,101 -0.68(-4.76%)
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%)
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.