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, 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.