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%)
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.