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 (%)
Sep 30, 2019 16.16 16.16 15.28 15.39 209,119 -0.78(-4.82%)
Sep 27, 2019 16.54 17.10 16.10 16.17 297,100 -0.47(-2.82%)
Sep 26, 2019 16.72 17.13 16.43 16.64 292,683 -0.26(-1.54%)
Sep 25, 2019 17.16 17.26 16.69 16.90 501,489 -0.24(-1.40%)
Sep 24, 2019 18.01 18.22 16.52 17.14 805,152 -0.89(-4.94%)
Sep 23, 2019 20.10 20.94 16.54 18.03 1,368,494 -4.43(-19.72%)
Sep 20, 2019 22.37 22.79 21.74 22.46 416,300 -0.01(-0.04%)
Sep 19, 2019 21.97 22.53 21.23 22.47 121,892 +0.53(+2.42%)
Sep 18, 2019 22.03 22.14 21.29 21.94 133,699 -0.19(-0.86%)
Sep 17, 2019 22.10 22.63 21.69 22.13 128,027 -0.09(-0.41%)
Sep 16, 2019 21.50 22.26 20.62 22.22 185,583 +1.27(+6.06%)
Sep 13, 2019 21.04 21.65 20.38 20.95 136,600 -0.09(-0.43%)
Sep 12, 2019 22.20 22.20 20.75 21.04 164,303 -1.13(-5.10%)
Sep 11, 2019 21.60 22.32 21.30 22.17 174,431 +0.59(+2.73%)
Sep 10, 2019 19.92 21.70 19.85 21.58 271,570 +1.59(+7.95%)
Sep 09, 2019 19.42 20.31 18.68 19.99 160,516 +0.60(+3.09%)
Sep 06, 2019 20.28 20.72 19.31 19.39 156,500 -0.85(-4.20%)
Sep 05, 2019 20.11 20.47 19.57 20.24 98,987 +0.39(+1.96%)
Sep 04, 2019 20.16 20.52 19.02 19.85 125,863 -0.19(-0.95%)
Sep 03, 2019 21.07 21.24 19.93 20.04 109,818 -1.02(-4.84%)
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%)
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.