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 (%)
Nov 30, 2018 33.00 34.00 32.79 33.89 192,100 +0.90(+2.73%)
Nov 29, 2018 32.97 33.99 32.13 32.99 280,631 +0.15(+0.46%)
Nov 28, 2018 32.01 32.98 31.28 32.84 193,520 +0.86(+2.69%)
Nov 27, 2018 31.25 32.78 31.25 31.98 153,385 +0.39(+1.23%)
Nov 26, 2018 30.61 31.98 30.10 31.59 246,031 +1.28(+4.22%)
Nov 23, 2018 29.52 31.45 29.45 30.31 112,700 +0.57(+1.92%)
Nov 21, 2018 29.74 29.74 29.74 0 +0.38(+1.29%)
Nov 20, 2018 29.25 30.40 28.55 29.36 279,658 -0.30(-1.01%)
Nov 19, 2018 29.71 30.23 28.34 29.66 199,455 -0.32(-1.07%)
Nov 16, 2018 28.00 30.40 28.00 29.98 532,300 +1.81(+6.43%)
Nov 15, 2018 27.06 28.23 26.90 28.17 289,351 +1.18(+4.37%)
Nov 14, 2018 26.30 27.70 26.10 26.99 186,871 +0.84(+3.21%)
Nov 13, 2018 26.30 26.66 25.51 26.15 295,482 +0.07(+0.27%)
Nov 12, 2018 25.39 26.84 24.38 26.08 344,279 +0.59(+2.31%)
Nov 09, 2018 25.39 26.67 24.49 25.49 306,200 -0.05(-0.20%)
Nov 08, 2018 26.00 27.11 25.04 25.54 262,805 -0.49(-1.88%)
Nov 07, 2018 27.20 28.29 25.50 26.03 421,947 -1.20(-4.41%)
Nov 06, 2018 27.10 28.00 26.08 27.23 541,517 +0.23(+0.85%)
Nov 05, 2018 25.36 27.22 24.26 27.00 578,807 +1.63(+6.42%)
Nov 02, 2018 23.53 26.24 23.23 25.37 1,009,500 +1.82(+7.73%)
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.