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 (%)
Aug 30, 2019 21.45 21.81 21.01 21.06 102,000 -0.21(-0.99%)
Aug 29, 2019 20.71 21.35 20.48 21.27 85,675 +0.85(+4.16%)
Aug 28, 2019 19.76 20.72 19.60 20.42 74,718 +0.57(+2.87%)
Aug 27, 2019 20.95 21.01 19.63 19.85 137,111 -0.96(-4.61%)
Aug 26, 2019 21.53 21.72 20.58 20.81 111,901 -0.44(-2.07%)
Aug 23, 2019 21.62 22.50 21.12 21.25 135,500 -0.47(-2.16%)
Aug 22, 2019 22.09 22.20 21.40 21.72 97,027 -0.34(-1.54%)
Aug 21, 2019 22.44 22.70 21.66 22.06 123,818 -0.22(-0.99%)
Aug 20, 2019 21.87 22.63 21.60 22.28 100,886 +0.33(+1.50%)
Aug 19, 2019 21.44 22.00 20.80 21.95 107,854 +0.67(+3.15%)
Aug 16, 2019 20.88 21.54 20.60 21.28 145,800 +0.71(+3.45%)
Aug 15, 2019 21.49 21.86 20.29 20.57 137,170 -0.91(-4.24%)
Aug 14, 2019 21.00 22.29 20.88 21.48 268,115 +0.03(+0.14%)
Aug 13, 2019 21.79 22.39 20.91 21.45 210,339 -0.40(-1.83%)
Aug 12, 2019 22.07 22.70 21.45 21.85 234,877 -0.44(-1.97%)
Aug 09, 2019 22.38 22.75 21.63 22.29 221,900 +0.32(+1.46%)
Aug 08, 2019 21.79 22.49 21.16 21.97 195,504 +0.38(+1.76%)
Aug 07, 2019 20.54 23.98 20.54 21.59 553,581 +1.13(+5.52%)
Aug 06, 2019 19.90 20.81 19.35 20.46 318,637 +0.85(+4.33%)
Aug 05, 2019 20.50 20.95 19.08 19.61 363,154 -1.20(-5.77%)
Aug 02, 2019 21.62 22.02 20.66 20.81 209,200 -0.83(-3.84%)
Aug 01, 2019 21.62 22.14 21.54 21.64 141,191 +0.01(+0.05%)
Jul 31, 2019 22.34 22.69 21.60 21.63 180,682 -0.67(-3.00%)
Jul 30, 2019 21.56 22.51 21.56 22.30 142,093 +0.52(+2.39%)
Jul 29, 2019 22.06 22.23 21.53 21.78 99,453 -0.27(-1.22%)
Jul 26, 2019 21.91 22.14 21.72 22.05 115,400 +0.48(+2.23%)
Jul 25, 2019 22.11 22.43 21.51 21.57 135,036 -0.54(-2.44%)
Jul 24, 2019 20.64 22.49 20.52 22.11 351,654 +0.59(+2.74%)
Jul 23, 2019 22.49 22.49 21.43 21.52 133,645 -0.91(-4.06%)
Jul 22, 2019 21.92 22.86 21.59 22.43 150,724 +0.43(+1.95%)
Jul 19, 2019 21.95 22.37 21.94 22.00 181,700 -0.07(-0.32%)
Jul 18, 2019 22.27 22.34 21.31 22.07 223,614 -0.17(-0.76%)
Jul 17, 2019 22.43 22.43 21.63 22.24 277,056 -0.10(-0.45%)
Jul 16, 2019 23.52 23.78 22.31 22.34 252,689 -1.14(-4.86%)
Jul 15, 2019 25.38 25.58 23.37 23.48 235,859 -1.86(-7.34%)
Jul 12, 2019 24.71 25.66 24.33 25.34 204,500 +0.78(+3.18%)
Jul 11, 2019 24.35 24.88 24.13 24.56 162,125 +0.24(+0.99%)
Jul 10, 2019 23.59 24.35 23.46 24.32 248,089 +0.86(+3.67%)
Jul 09, 2019 22.46 23.50 22.17 23.46 125,917 +0.86(+3.81%)
Jul 08, 2019 22.04 22.96 21.79 22.60 259,131 +0.37(+1.66%)
Jul 05, 2019 22.87 22.97 21.98 22.23 188,300 -0.63(-2.76%)
Jul 03, 2019 22.75 22.92 22.23 22.86 98,400 +0.43(+1.92%)
Jul 02, 2019 23.53 23.74 22.20 22.43 216,281 -1.48(-6.19%)
Jul 01, 2019 23.73 24.31 23.45 23.91 197,760 +0.46(+1.96%)
Jun 28, 2019 23.11 23.52 22.44 23.45 328,300 +0.33(+1.43%)
Jun 27, 2019 23.45 24.00 22.76 23.12 229,919 -0.35(-1.49%)
Jun 26, 2019 23.30 23.73 22.00 23.47 275,985 +0.27(+1.16%)
Jun 25, 2019 23.27 24.07 22.92 23.20 216,474 +0.13(+0.56%)
Jun 24, 2019 24.05 24.13 23.03 23.07 298,172 -1.19(-4.91%)
Jun 21, 2019 22.79 24.70 22.79 24.26 756,200 +1.36(+5.94%)
Jun 20, 2019 23.00 23.81 22.86 22.90 284,574 +0.10(+0.44%)
Jun 19, 2019 24.05 24.53 22.80 22.80 186,466 -1.18(-4.92%)
Jun 18, 2019 24.56 25.32 23.76 23.98 121,273 -0.41(-1.68%)
Jun 17, 2019 23.05 24.75 22.95 24.39 250,041 +1.65(+7.26%)
Jun 14, 2019 22.82 23.80 22.70 22.74 127,200 -0.14(-0.61%)
Jun 13, 2019 22.15 22.92 21.86 22.88 117,160 +0.86(+3.91%)
Jun 12, 2019 21.20 22.32 21.05 22.02 148,321 +0.77(+3.62%)
Jun 11, 2019 22.19 22.61 21.16 21.25 105,918 -0.74(-3.37%)
Jun 10, 2019 21.74 22.92 21.74 21.99 129,195 +0.35(+1.62%)
Jun 07, 2019 21.53 21.88 21.05 21.64 102,800 +0.12(+0.56%)
Jun 06, 2019 22.71 23.00 21.50 21.52 111,400 -1.42(-6.19%)
Jun 05, 2019 22.30 23.14 22.28 22.94 155,401 +0.75(+3.38%)
Jun 04, 2019 22.15 22.28 21.48 22.19 126,022 +0.30(+1.37%)
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.