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 (%)
May 31, 2018 24.45 24.72 23.45 24.24 252,654 -0.18(-0.74%)
May 30, 2018 24.91 25.30 23.98 24.42 239,931 -0.43(-1.73%)
May 29, 2018 23.05 25.33 22.45 24.85 336,574 +1.56(+6.70%)
May 25, 2018 23.29 23.29 23.29 0 -0.31(-1.31%)
May 24, 2018 22.68 24.10 22.30 23.60 266,098 +1.03(+4.56%)
May 23, 2018 21.68 23.03 21.68 22.57 270,005 +0.69(+3.15%)
May 22, 2018 22.66 22.99 21.82 21.88 114,282 -0.85(-3.74%)
May 21, 2018 23.27 24.45 22.58 22.73 184,684 -0.36(-1.56%)
May 18, 2018 23.02 23.42 22.48 23.09 476,213 +0.16(+0.70%)
May 17, 2018 22.71 23.02 22.68 22.93 142,101 +0.12(+0.53%)
May 16, 2018 23.34 23.42 22.74 22.81 190,482 -0.27(-1.17%)
May 15, 2018 22.58 23.70 22.21 23.08 212,390 +0.55(+2.44%)
May 14, 2018 23.81 24.01 22.35 22.53 989,343 -1.27(-5.34%)
May 11, 2018 23.54 25.00 22.75 23.80 1,434,543 +3.14(+15.20%)
May 09, 2018 20.66 20.66 20.66 100 +1.86(+9.89%)
May 08, 2018 19.25 20.51 17.74 18.80 2,051,828 -2.87(-13.24%)
May 07, 2018 22.45 22.94 21.32 21.67 524,759 -0.60(-2.69%)
May 04, 2018 22.00 23.49 21.71 22.27 406,223 -1.70(-7.09%)
May 03, 2018 25.05 25.49 22.89 23.97 241,334 -1.13(-4.50%)
May 02, 2018 24.88 25.84 24.65 25.10 285,771 +0.28(+1.13%)
May 01, 2018 26.02 26.40 24.43 24.82 171,852 -1.29(-4.94%)
Apr 30, 2018 26.58 26.65 25.61 26.11 138,435 -0.23(-0.87%)
Apr 27, 2018 25.67 26.98 25.34 26.34 92,709 +0.67(+2.61%)
Apr 26, 2018 26.88 26.88 25.26 25.67 168,550 -1.16(-4.32%)
Apr 25, 2018 26.80 27.06 25.68 26.83 169,521 +0.03(+0.11%)
Apr 24, 2018 27.78 27.95 25.82 26.80 470,991 -0.91(-3.28%)
Apr 23, 2018 26.18 28.88 26.18 27.71 225,274 +1.53(+5.84%)
Apr 20, 2018 24.34 26.90 24.34 26.18 445,246 +2.11(+8.77%)
Apr 19, 2018 23.97 24.68 23.67 24.07 138,999 -0.05(-0.21%)
Apr 18, 2018 24.13 24.36 23.57 24.12 92,496 +0.19(+0.79%)
Apr 17, 2018 22.47 24.25 22.12 23.93 165,042 +1.56(+6.97%)
Apr 16, 2018 23.24 23.24 22.08 22.37 113,540 -0.81(-3.49%)
Apr 13, 2018 24.21 24.26 22.69 23.18 133,847 -0.79(-3.30%)
Apr 12, 2018 22.80 24.56 22.80 23.97 124,630 +1.30(+5.73%)
Apr 11, 2018 22.64 23.30 22.11 22.67 71,727 -0.15(-0.66%)
Apr 10, 2018 22.02 22.96 21.08 22.82 196,690 +1.06(+4.87%)
Apr 09, 2018 21.82 22.45 21.11 21.76 192,567 +0.14(+0.65%)
Apr 06, 2018 24.38 24.42 21.42 21.62 264,642 -3.11(-12.58%)
Apr 05, 2018 24.00 24.84 23.81 24.73 190,160 +0.93(+3.91%)
Apr 04, 2018 23.83 24.48 23.46 23.80 201,091 -0.25(-1.04%)
Apr 03, 2018 25.84 26.98 23.90 24.05 308,923 -1.72(-6.67%)
Apr 02, 2018 25.55 26.52 24.78 25.77 331,530 +0.16(+0.62%)
Mar 29, 2018 25.61 25.61 25.61 0 -3.75(-12.77%)
Mar 28, 2018 28.68 29.89 27.88 29.36 358,119 +0.81(+2.84%)
Mar 27, 2018 29.32 29.90 28.41 28.55 274,383 -0.45(-1.55%)
Mar 26, 2018 32.28 33.50 28.90 29.00 324,858 -3.00(-9.38%)
Mar 23, 2018 31.49 33.18 31.44 32.00 230,088 -0.44(-1.36%)
Mar 22, 2018 31.98 33.75 31.36 32.44 221,932 +0.14(+0.43%)
Mar 21, 2018 31.93 33.99 31.08 32.30 375,210 +0.26(+0.81%)
Mar 20, 2018 32.82 32.84 30.62 32.04 401,366 -0.76(-2.32%)
Mar 19, 2018 29.70 32.95 29.50 32.80 700,340 +1.59(+5.09%)
Mar 16, 2018 28.30 32.47 27.64 31.21 1,322,027 +3.07(+10.91%)
Mar 15, 2018 21.98 29.00 21.90 28.14 2,572,199 +7.80(+38.35%)
Mar 14, 2018 19.76 20.81 19.64 20.34 296,408 +0.70(+3.56%)
Mar 13, 2018 20.09 20.97 19.42 19.64 195,501 -0.35(-1.75%)
Mar 12, 2018 19.60 20.71 19.14 19.99 290,972 +0.55(+2.83%)
Mar 09, 2018 19.45 19.97 19.16 19.44 211,879 +0.11(+0.57%)
Mar 08, 2018 19.79 20.04 19.01 19.33 256,111 -0.25(-1.28%)
Mar 07, 2018 19.70 19.58 602,317 +1.58(+8.78%)
Mar 06, 2018 18.02 18.35 16.96 18.00 269,835 -0.02(-0.11%)
Mar 05, 2018 17.39 18.32 17.39 18.02 221,248 +0.51(+2.91%)
Mar 02, 2018 17.16 17.61 17.03 17.51 332,673 +0.27(+1.57%)
Mar 01, 2018 17.08 17.95 16.75 17.24 411,238 +0.27(+1.59%)
Feb 28, 2018 16.80 18.44 16.71 16.97 654,137 +0.17(+1.01%)
Feb 27, 2018 17.10 17.81 15.73 16.80 2,296,870 -5.78(-25.60%)
Feb 26, 2018 22.12 23.24 21.45 22.58 379,380 +0.41(+1.85%)
Feb 23, 2018 22.23 22.58 21.21 22.17 233,474 +0.32(+1.46%)
Feb 22, 2018 21.85 214,117 +0.48(+2.25%)
Feb 21, 2018 20.05 21.91 20.05 21.37 145,382 +1.39(+6.96%)
Feb 20, 2018 21.88 21.88 19.58 19.98 211,044 -1.90(-8.68%)
Feb 16, 2018 21.88 21.88 21.88 0 -1.34(-5.77%)
Feb 15, 2018 23.20 23.50 22.84 23.22 132,196 +0.22(+0.96%)
Feb 14, 2018 22.34 23.33 22.21 23.00 182,300 +0.40(+1.77%)
Feb 13, 2018 21.11 22.62 20.87 22.60 256,842 +1.41(+6.65%)
Feb 12, 2018 21.62 21.86 20.71 21.19 111,722 -0.30(-1.40%)
Feb 09, 2018 21.69 22.21 20.74 21.49 153,941 -0.06(-0.28%)
Feb 08, 2018 22.98 23.31 21.46 21.55 222,766 -1.33(-5.81%)
Feb 07, 2018 22.48 23.30 21.31 22.88 104,685 +0.32(+1.42%)
Feb 06, 2018 20.96 22.98 20.50 22.56 249,681 +0.94(+4.33%)
Feb 05, 2018 22.67 23.45 20.76 21.62 219,307 -1.08(-4.74%)
Feb 02, 2018 21.80 23.85 21.79 22.70 277,257 +0.85(+3.89%)
Feb 01, 2018 21.65 22.68 20.59 21.85 176,838 +0.20(+0.92%)
Jan 31, 2018 23.72 24.07 21.61 21.65 344,082 -1.93(-8.18%)
Jan 30, 2018 22.63 23.72 22.33 23.58 353,386 +0.76(+3.33%)
Jan 29, 2018 19.42 23.00 19.19 22.82 555,140 +3.40(+17.51%)
Jan 26, 2018 18.58 19.80 18.12 19.42 264,744 +0.83(+4.46%)
Jan 25, 2018 19.49 19.76 18.40 18.59 169,434 -0.80(-4.13%)
Jan 24, 2018 18.43 19.60 17.87 19.39 339,048 +1.10(+6.01%)
Jan 23, 2018 18.48 18.76 17.73 18.29 164,827 -0.24(-1.30%)
Jan 22, 2018 18.07 18.84 17.43 18.53 432,028 +0.63(+3.52%)
Jan 19, 2018 17.73 18.39 17.28 17.90 244,906 +0.09(+0.51%)
Jan 18, 2018 17.19 17.95 16.85 17.81 215,468 +0.51(+2.95%)
Jan 17, 2018 16.57 17.57 16.35 17.30 232,987 +0.95(+5.81%)
Jan 16, 2018 17.13 17.18 16.15 16.35 215,343 -0.65(-3.82%)
Jan 12, 2018 17.00 17.00 17.00 0 -0.21(-1.22%)
Jan 11, 2018 16.35 17.38 16.03 17.21 285,161 +0.89(+5.45%)
Jan 10, 2018 15.75 16.50 15.28 16.32 214,748 +0.75(+4.82%)
Jan 09, 2018 16.42 16.65 15.23 15.57 423,036 -0.73(-4.48%)
Jan 08, 2018 17.54 17.61 16.20 16.30 254,487 -1.25(-7.12%)
Jan 05, 2018 16.85 17.67 16.42 17.55 404,589 +0.85(+5.09%)
Jan 04, 2018 17.10 17.12 16.66 16.70 372,117 -0.29(-1.71%)
Jan 03, 2018 17.49 17.87 16.91 16.99 348,644 -0.39(-2.24%)
Jan 02, 2018 17.53 17.91 16.90 17.38 401,216 +0.02(+0.12%)
Dec 29, 2017 17.36 17.36 17.36 0 -1.09(-5.91%)
Dec 28, 2017 18.84 19.07 18.09 18.45 126,834 -0.33(-1.76%)
Dec 27, 2017 18.89 19.22 18.67 18.78 82,927 -0.05(-0.27%)
Dec 26, 2017 19.53 18.77 18.83 101,002 -0.50(-2.59%)
Dec 22, 2017 19.08 19.57 18.89 19.33 456,684 +0.16(+0.83%)
Dec 21, 2017 18.69 20.16 18.61 19.17 437,470 +0.57(+3.06%)
Dec 20, 2017 18.77 19.57 18.20 18.60 298,003 -0.06(-0.32%)
Dec 19, 2017 19.58 19.99 18.50 18.66 323,092 -0.88(-4.50%)
Dec 18, 2017 19.62 20.58 19.15 19.54 385,426 +0.11(+0.57%)
Dec 15, 2017 19.09 19.90 18.57 19.43 1,577,139 +0.28(+1.46%)
Dec 14, 2017 19.09 19.92 18.53 19.15 578,140 -0.05(-0.26%)
Dec 13, 2017 18.54 19.25 18.20 19.20 462,776 +0.73(+3.95%)
Dec 12, 2017 18.54 19.20 18.16 18.47 299,381 -0.14(-0.75%)
Dec 11, 2017 18.60 19.77 18.09 18.61 512,343 +0.11(+0.59%)
Dec 08, 2017 17.94 18.51 17.37 18.50 215,283 +0.70(+3.93%)
Dec 07, 2017 17.45 18.21 17.06 17.80 234,982 +0.38(+2.18%)
Dec 06, 2017 17.69 17.65 16.74 17.42 283,683 -0.23(-1.30%)
Dec 05, 2017 17.65 18.10 17.21 17.65 228,437 +0.03(+0.17%)
Dec 04, 2017 19.00 19.00 17.54 17.62 185,608 -1.19(-6.33%)
Dec 01, 2017 18.71 19.09 18.49 18.81 280,632 -0.28(-1.47%)
Nov 30, 2017 19.14 19.40 18.21 19.09 445,471 +0.15(+0.79%)
Nov 29, 2017 18.51 19.22 18.39 18.94 272,000 +0.38(+2.05%)
Nov 28, 2017 18.96 19.20 17.99 18.56 282,879 -0.44(-2.32%)
Nov 27, 2017 18.78 19.45 18.47 19.00 329,171 +0.31(+1.66%)
Nov 24, 2017 18.51 19.00 17.73 18.69 183,816 +0.26(+1.41%)
Nov 22, 2017 18.49 19.40 18.35 18.43 328,022 +0.04(+0.22%)
Nov 21, 2017 18.29 18.75 18.05 18.39 112,531 +0.26(+1.43%)
Nov 20, 2017 17.81 18.47 17.62 18.13 141,421 +0.25(+1.40%)
Nov 17, 2017 17.74 18.42 17.73 17.88 109,167 +0.08(+0.45%)
Nov 16, 2017 17.31 18.29 17.23 17.80 202,620 +0.51(+2.95%)
Nov 15, 2017 17.49 18.22 17.21 17.29 130,850 -0.12(-0.69%)
Nov 14, 2017 17.57 17.80 17.02 17.41 123,288 -0.17(-0.97%)
Nov 13, 2017 19.21 19.24 17.08 17.58 216,369 -1.64(-8.53%)
Nov 10, 2017 18.42 19.98 17.91 19.22 236,738 +1.04(+5.72%)
Nov 09, 2017 17.28 18.45 17.12 18.18 205,248 +0.71(+4.06%)
Nov 08, 2017 16.25 17.80 16.13 17.47 258,663 +1.19(+7.31%)
Nov 07, 2017 16.70 17.26 15.20 16.28 470,268 -0.33(-1.99%)
Nov 06, 2017 17.83 18.05 16.31 16.61 338,101 -1.14(-6.42%)
Nov 03, 2017 17.13 18.33 17.05 17.75 265,715 +0.67(+3.92%)
Nov 02, 2017 17.25 17.66 17.02 17.08 123,245 -0.26(-1.50%)
Nov 01, 2017 18.52 19.12 17.18 17.34 215,730 -0.98(-5.35%)
Oct 31, 2017 18.42 18.75 17.76 18.32 235,668 +0.44(+2.46%)
Oct 30, 2017 17.16 17.98 16.61 17.88 163,879 +0.83(+4.87%)
Oct 27, 2017 17.04 17.27 16.57 17.05 219,775 -0.13(-0.76%)
Oct 26, 2017 17.35 17.73 16.34 17.18 318,984 -0.26(-1.49%)
Oct 25, 2017 19.43 19.44 17.08 17.44 289,039 -1.94(-10.01%)
Oct 24, 2017 20.48 18.54 19.38 297,612 +0.11(+0.57%)
Oct 23, 2017 18.49 19.45 18.20 19.27 236,709 +0.83(+4.50%)
Oct 20, 2017 19.40 19.92 18.21 18.44 280,550 -0.77(-4.01%)
Oct 19, 2017 19.02 19.65 17.42 19.21 760,632 +0.21(+1.11%)
Oct 18, 2017 20.82 21.09 18.90 19.00 412,578 -1.63(-7.90%)
Oct 17, 2017 22.48 22.58 20.18 20.63 275,371 -1.76(-7.86%)
Oct 16, 2017 23.04 23.68 22.26 22.39 214,396 -0.65(-2.82%)
Oct 13, 2017 22.97 24.00 22.82 23.04 191,756 +0.04(+0.17%)
Oct 12, 2017 22.61 23.67 22.29 23.00 281,226 +0.22(+0.97%)
Oct 11, 2017 23.86 24.24 22.56 22.78 373,495 -1.27(-5.28%)
Oct 10, 2017 26.15 26.68 23.80 24.05 424,858 -1.66(-6.46%)
Oct 09, 2017 28.05 28.20 25.46 25.71 690,221 -2.25(-8.05%)
Oct 06, 2017 28.70 28.76 27.52 27.96 218,515 -0.76(-2.65%)
Oct 05, 2017 29.39 30.06 27.45 28.72 372,672 -0.46(-1.58%)
Oct 04, 2017 28.10 30.20 28.00 29.18 636,952 +1.15(+4.10%)
Oct 03, 2017 28.22 28.40 27.00 28.03 501,044 -0.05(-0.18%)
Oct 02, 2017 27.96 28.53 27.30 28.08 797,126 +0.41(+1.48%)
Sep 29, 2017 28.00 28.87 27.27 27.67 602,175 -0.66(-2.33%)
Sep 28, 2017 29.76 31.23 27.51 28.33 647,875 -1.50(-5.03%)
Sep 27, 2017 28.49 29.98 27.68 29.83 463,351 +1.59(+5.63%)
Sep 26, 2017 27.86 28.46 27.50 28.24 417,762 +0.19(+0.68%)
Sep 25, 2017 26.83 28.78 26.83 28.05 495,298 +1.43(+5.37%)
Sep 22, 2017 26.62 26.94 25.70 26.62 330,470 +0.21(+0.80%)
Sep 21, 2017 25.30 26.76 25.20 26.41 310,378 +1.20(+4.76%)
Sep 20, 2017 24.97 25.23 24.56 25.21 325,230 +0.53(+2.15%)
Sep 19, 2017 24.20 25.37 24.19 24.68 503,212 +0.68(+2.83%)
Sep 18, 2017 23.83 24.46 23.55 24.00 458,199 +0.13(+0.54%)
Sep 15, 2017 23.95 25.73 23.32 23.87 2,804,228 +0.14(+0.59%)
Sep 14, 2017 23.24 23.93 22.93 23.73 617,470 +0.06(+0.25%)
Sep 13, 2017 23.24 23.93 22.97 23.67 494,123 +0.84(+3.68%)
Sep 12, 2017 22.59 23.48 22.07 22.83 426,108 +0.30(+1.33%)
Sep 11, 2017 21.99 23.11 21.99 22.53 476,444 +0.76(+3.49%)
Sep 08, 2017 21.56 22.92 21.00 21.77 421,107 +0.38(+1.78%)
Sep 07, 2017 24.44 25.63 20.80 21.39 876,714 -2.97(-12.19%)
Sep 06, 2017 22.52 24.68 21.57 24.36 504,036 +1.62(+7.12%)
Sep 05, 2017 19.53 23.22 19.35 22.74 627,491 +3.40(+17.58%)
Sep 01, 2017 18.71 19.63 18.12 19.34 291,910 +0.69(+3.70%)
Aug 31, 2017 21.23 22.48 18.02 18.65 712,971 -2.10(-10.12%)
Aug 30, 2017 20.19 21.10 19.80 20.75 216,094 +0.23(+1.12%)
Aug 29, 2017 19.46 21.63 19.00 20.52 437,669 +0.93(+4.75%)
Aug 28, 2017 18.34 19.75 18.20 19.59 283,750 +1.21(+6.58%)
Aug 25, 2017 19.03 19.34 18.01 18.38 170,635 -0.49(-2.60%)
Aug 24, 2017 17.33 19.50 16.90 18.87 437,465 +1.43(+8.20%)
Aug 23, 2017 17.01 17.76 16.86 17.44 298,063 +0.11(+0.63%)
Aug 22, 2017 15.15 17.55 15.03 17.33 472,605 +2.25(+14.92%)
Aug 21, 2017 14.09 15.38 13.94 15.08 406,957 +0.98(+6.95%)
Aug 18, 2017 14.19 14.52 13.85 14.10 221,417 -0.21(-1.47%)
Aug 17, 2017 14.21 14.74 13.92 14.31 71,717 -0.04(-0.28%)
Aug 16, 2017 14.06 14.48 14.03 14.35 85,851 +0.22(+1.56%)
Aug 15, 2017 14.00 14.32 13.75 14.13 348,429 +0.09(+0.64%)
Aug 14, 2017 14.20 14.63 13.86 14.04 129,285 -0.17(-1.20%)
Aug 11, 2017 14.57 14.98 13.90 14.21 270,967 -0.44(-3.00%)
Aug 10, 2017 14.83 15.08 14.26 14.65 247,064 +0.00(+0.00%)
Aug 09, 2017 14.96 15.14 13.70 14.65 333,456 -0.05(-0.34%)
Aug 08, 2017 15.62 15.80 14.58 14.70 345,104 -0.20(-1.34%)
Aug 07, 2017 14.77 14.98 13.93 14.90 96,059 -0.09(-0.60%)
Aug 04, 2017 14.02 15.12 13.76 14.99 265,575 +1.04(+7.46%)
Aug 03, 2017 15.42 15.57 13.95 13.95 248,821 -1.48(-9.59%)
Aug 02, 2017 14.80 15.80 14.49 15.43 347,675 +0.47(+3.14%)
Aug 01, 2017 14.39 15.10 13.87 14.96 253,617 +0.57(+3.96%)
Jul 31, 2017 13.36 14.69 13.36 14.39 158,193 +1.03(+7.71%)
Jul 28, 2017 14.90 15.03 13.35 13.36 298,873 -1.52(-10.22%)
Jul 27, 2017 15.07 15.85 14.55 14.88 408,430 +0.40(+2.76%)
Jul 26, 2017 13.58 14.81 13.36 14.48 310,296 +0.71(+5.16%)
Jul 25, 2017 14.90 16.30 13.35 13.77 912,140 -1.13(-7.58%)
Jul 24, 2017 13.67 15.24 13.00 14.90 812,618 +1.37(+10.13%)
Jul 21, 2017 12.30 14.00 12.25 13.53 946,455 +1.12(+9.07%)
Jul 20, 2017 11.05 12.80 11.05 12.40 963,749 +1.29(+11.66%)
Jul 19, 2017 10.06 11.28 9.900 11.11 782,946 +1.01(+10.00%)
Jul 18, 2017 10.25 10.32 9.800 10.10 656,487 -0.38(-3.63%)
Jul 17, 2017 9.700 10.50 9.690 10.48 1,741,272 +1.00(+10.55%)
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.