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%)
Jul 02, 2018 23.81 25.39 23.61 25.31 126,655 +1.60(+6.75%)
Jun 29, 2018 24.51 24.61 23.61 23.71 164,444 -0.57(-2.35%)
Jun 28, 2018 24.45 24.92 23.76 24.28 143,381 -0.07(-0.29%)
Jun 27, 2018 25.60 25.82 24.09 24.35 198,233 -1.24(-4.85%)
Jun 26, 2018 26.35 26.89 25.46 25.59 93,447 -0.78(-2.96%)
Jun 25, 2018 26.01 26.77 25.17 26.37 146,927 +0.15(+0.57%)
Jun 22, 2018 25.97 27.80 25.15 26.22 606,189 +0.30(+1.16%)
Jun 21, 2018 25.66 26.27 25.46 25.92 184,478 +0.33(+1.29%)
Jun 20, 2018 26.03 26.61 25.01 25.59 179,606 -0.34(-1.31%)
Jun 19, 2018 23.84 26.91 23.53 25.93 423,795 +2.20(+9.27%)
Jun 18, 2018 24.74 24.74 23.34 23.73 151,912 -1.22(-4.89%)
Jun 15, 2018 25.24 24.36 24.95 526,639 +0.59(+2.42%)
Jun 14, 2018 23.39 24.49 23.14 24.36 151,283 +0.99(+4.24%)
Jun 13, 2018 22.89 23.64 22.41 23.37 174,413 +0.67(+2.95%)
Jun 12, 2018 22.29 23.91 22.16 22.70 192,809 +0.67(+3.04%)
Jun 11, 2018 21.88 22.41 21.44 22.03 170,125 +0.16(+0.73%)
Jun 08, 2018 22.13 22.42 21.66 21.87 180,980 -0.19(-0.86%)
Jun 07, 2018 23.42 23.42 21.58 22.06 272,306 -1.25(-5.36%)
Jun 06, 2018 23.15 23.54 22.85 23.31 288,696 +0.27(+1.17%)
Jun 05, 2018 23.36 24.23 22.79 23.04 172,206 -0.45(-1.92%)
Jun 04, 2018 23.36 23.81 22.37 23.49 208,699 +0.07(+0.30%)
Jun 01, 2018 24.80 24.82 23.40 23.42 252,167 -0.82(-3.38%)
May 31, 2018 24.45 24.72 23.45 24.24 252,654 -0.18(-0.74%)
May 30, 2018 24.91 25.30 23.98 24.42 239,931 -0.43(-1.73%)
May 29, 2018 23.05 25.33 22.45 24.85 336,574 +1.56(+6.70%)
May 25, 2018 23.29 23.29 23.29 0 -0.31(-1.31%)
May 24, 2018 22.68 24.10 22.30 23.60 266,098 +1.03(+4.56%)
May 23, 2018 21.68 23.03 21.68 22.57 270,005 +0.69(+3.15%)
May 22, 2018 22.66 22.99 21.82 21.88 114,282 -0.85(-3.74%)
May 21, 2018 23.27 24.45 22.58 22.73 184,684 -0.36(-1.56%)
May 18, 2018 23.02 23.42 22.48 23.09 476,213 +0.16(+0.70%)
May 17, 2018 22.71 23.02 22.68 22.93 142,101 +0.12(+0.53%)
May 16, 2018 23.34 23.42 22.74 22.81 190,482 -0.27(-1.17%)
May 15, 2018 22.58 23.70 22.21 23.08 212,390 +0.55(+2.44%)
May 14, 2018 23.81 24.01 22.35 22.53 989,343 -1.27(-5.34%)
May 11, 2018 23.54 25.00 22.75 23.80 1,434,543 +3.14(+15.20%)
May 09, 2018 20.66 20.66 20.66 100 +1.86(+9.89%)
May 08, 2018 19.25 20.51 17.74 18.80 2,051,828 -2.87(-13.24%)
May 07, 2018 22.45 22.94 21.32 21.67 524,759 -0.60(-2.69%)
May 04, 2018 22.00 23.49 21.71 22.27 406,223 -1.70(-7.09%)
May 03, 2018 25.05 25.49 22.89 23.97 241,334 -1.13(-4.50%)
May 02, 2018 24.88 25.84 24.65 25.10 285,771 +0.28(+1.13%)
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.