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, 2019 21.64 21.84 20.89 21.04 157,500 -0.68(-3.13%)
May 30, 2019 21.55 22.63 21.55 21.72 124,085 +0.28(+1.31%)
May 29, 2019 21.25 21.66 20.89 21.44 107,424 -0.16(-0.74%)
May 28, 2019 21.19 21.84 20.83 21.60 128,250 +0.40(+1.89%)
May 24, 2019 21.48 22.34 21.12 21.20 107,500 -0.17(-0.80%)
May 23, 2019 20.81 21.41 20.58 21.37 176,053 +0.37(+1.76%)
May 22, 2019 21.95 22.38 20.81 21.00 176,030 -1.17(-5.28%)
May 21, 2019 20.05 22.44 20.04 22.17 288,540 +2.25(+11.30%)
May 20, 2019 20.41 20.53 19.67 19.92 425,141 -0.76(-3.68%)
May 17, 2019 21.32 21.45 20.62 20.68 241,900 -1.05(-4.83%)
May 16, 2019 21.79 22.68 21.52 21.73 181,966 +0.00(+0.00%)
May 15, 2019 21.20 21.86 21.10 21.73 265,933 +0.24(+1.12%)
May 14, 2019 21.80 21.91 21.18 21.49 201,567 -0.18(-0.83%)
May 13, 2019 22.09 23.42 21.52 21.67 238,700 -0.96(-4.24%)
May 10, 2019 23.05 23.21 22.20 22.63 274,000 -0.37(-1.61%)
May 09, 2019 24.77 25.00 22.42 23.00 615,039 -2.07(-8.26%)
May 08, 2019 24.78 25.60 24.15 25.07 195,351 +0.25(+1.01%)
May 07, 2019 26.11 26.14 24.76 24.82 214,860 -1.32(-5.05%)
May 06, 2019 25.53 26.44 25.42 26.14 95,719 +0.13(+0.50%)
May 03, 2019 25.62 26.06 25.09 26.01 131,100 +0.60(+2.36%)
May 02, 2019 25.25 25.66 25.09 25.41 102,115 +0.35(+1.40%)
May 01, 2019 24.97 25.85 24.85 25.06 217,417 -0.03(-0.12%)
Apr 30, 2019 25.73 26.20 24.44 25.09 231,536 -0.93(-3.57%)
Apr 29, 2019 26.26 27.34 25.78 26.02 291,649 -1.41(-5.14%)
Apr 26, 2019 27.38 27.59 26.99 27.43 134,900 +0.05(+0.18%)
Apr 25, 2019 27.72 28.04 27.02 27.38 115,831 -0.47(-1.69%)
Apr 24, 2019 28.28 28.38 27.46 27.85 205,733 -0.31(-1.10%)
Apr 23, 2019 26.81 28.33 26.62 28.16 132,764 +1.19(+4.41%)
Apr 22, 2019 26.92 27.47 26.75 26.97 222,800 -0.03(-0.11%)
Apr 18, 2019 27.37 28.05 26.14 27.00 192,700 -0.47(-1.71%)
Apr 17, 2019 29.00 29.17 26.89 27.47 324,298 -1.52(-5.24%)
Apr 16, 2019 28.60 29.16 28.05 28.99 146,487 +0.52(+1.83%)
Apr 15, 2019 29.48 29.52 27.80 28.47 177,979 -0.91(-3.10%)
Apr 12, 2019 30.00 30.01 29.10 29.38 176,700 -0.40(-1.34%)
Apr 11, 2019 31.03 31.15 29.76 29.78 171,132 -1.25(-4.03%)
Apr 10, 2019 30.61 31.14 30.00 31.03 260,159 +0.44(+1.44%)
Apr 09, 2019 31.42 31.57 30.48 30.59 171,687 -0.96(-3.04%)
Apr 08, 2019 32.20 32.35 30.90 31.55 290,783 -0.77(-2.38%)
Apr 05, 2019 31.19 32.57 31.01 32.32 368,900 +1.33(+4.29%)
Apr 04, 2019 29.97 31.08 29.32 30.99 227,934 +1.11(+3.71%)
Apr 03, 2019 28.96 30.09 28.96 29.88 151,289 +1.02(+3.53%)
Apr 02, 2019 28.41 29.19 28.21 28.86 149,559 +0.48(+1.69%)
Apr 01, 2019 28.69 28.69 27.87 28.38 127,440 +0.05(+0.18%)
Mar 29, 2019 28.63 28.63 27.98 28.33 84,000 -0.03(-0.11%)
Mar 28, 2019 27.88 28.68 27.36 28.36 132,130 +0.53(+1.90%)
Mar 27, 2019 28.39 28.42 27.15 27.83 162,091 -0.49(-1.73%)
Mar 26, 2019 27.55 28.58 27.45 28.32 123,267 +0.98(+3.58%)
Mar 25, 2019 28.64 28.92 26.72 27.34 198,944 -0.51(-1.83%)
Mar 22, 2019 29.31 29.90 27.70 27.85 212,300 -1.59(-5.40%)
Mar 21, 2019 28.73 29.60 28.67 29.44 155,462 +0.51(+1.76%)
Mar 20, 2019 29.39 29.72 28.56 28.93 172,478 -0.52(-1.77%)
Mar 19, 2019 30.24 30.56 29.12 29.45 154,343 -0.67(-2.22%)
Mar 18, 2019 30.25 30.78 28.71 30.12 427,271 +0.11(+0.37%)
Mar 15, 2019 29.67 30.43 29.41 30.01 1,257,000 +0.55(+1.87%)
Mar 14, 2019 29.75 29.98 29.01 29.46 225,081 -0.34(-1.14%)
Mar 13, 2019 30.25 30.76 29.23 29.80 277,812 -0.48(-1.59%)
Mar 12, 2019 30.38 30.87 29.77 30.28 321,783 -0.17(-0.56%)
Mar 11, 2019 30.59 30.64 29.26 30.45 297,807 -0.03(-0.10%)
Mar 08, 2019 29.93 31.00 29.72 30.48 357,000 +0.13(+0.43%)
Mar 07, 2019 31.30 31.30 30.04 30.35 146,136 -0.87(-2.79%)
Mar 06, 2019 32.46 32.55 30.28 31.22 324,515 -1.33(-4.09%)
Mar 05, 2019 31.89 34.04 31.54 32.55 352,246 +0.49(+1.53%)
Mar 04, 2019 32.70 33.31 31.68 32.06 244,842 -0.70(-2.14%)
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.