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 31, 2018 26.41 26.41 26.41 0 +0.82(+3.20%)
Aug 30, 2018 25.07 25.99 24.75 25.59 401,680 +0.36(+1.43%)
Aug 29, 2018 25.00 26.48 24.80 25.23 956,283 +0.50(+2.02%)
Aug 28, 2018 23.73 27.33 23.56 24.73 1,926,308 -8.39(-25.33%)
Aug 27, 2018 32.38 33.76 32.38 33.12 410,807 +0.49(+1.50%)
Aug 24, 2018 34.11 34.89 32.50 32.63 123,200 -1.48(-4.34%)
Aug 23, 2018 34.00 34.41 32.31 34.11 159,504 +0.11(+0.32%)
Aug 22, 2018 35.06 35.70 33.98 34.00 250,630 -1.35(-3.82%)
Aug 21, 2018 34.76 35.94 34.46 35.35 870,168 +0.66(+1.90%)
Aug 20, 2018 36.00 36.49 34.10 34.69 192,202 -1.20(-3.34%)
Aug 17, 2018 35.77 36.40 35.50 35.89 121,800 +0.15(+0.42%)
Aug 16, 2018 35.09 36.27 34.28 35.74 130,405 +0.64(+1.82%)
Aug 15, 2018 37.71 38.03 35.02 35.10 223,814 -2.26(-6.05%)
Aug 14, 2018 36.11 38.00 36.11 37.36 162,478 +1.40(+3.89%)
Aug 13, 2018 35.12 36.50 34.58 35.96 220,470 +1.03(+2.95%)
Aug 10, 2018 36.53 38.48 34.65 34.93 357,100 -1.67(-4.56%)
Aug 09, 2018 35.56 37.91 34.73 36.60 209,804 +1.05(+2.95%)
Aug 08, 2018 38.72 39.85 33.78 35.55 412,057 -3.44(-8.82%)
Aug 07, 2018 35.19 40.75 33.49 38.99 1,073,384 +4.80(+14.04%)
Aug 06, 2018 33.91 34.74 33.08 34.19 207,179 +0.32(+0.94%)
Aug 03, 2018 34.75 38.06 33.52 33.87 323,400 -1.31(-3.72%)
Aug 02, 2018 31.76 35.98 31.62 35.18 404,901 +3.32(+10.42%)
Aug 01, 2018 31.44 31.89 30.89 31.86 108,900 +0.24(+0.76%)
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%)
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.