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, 2020 11.57 11.59 10.80 10.84 304,200 -0.75(-6.47%)
Jul 30, 2020 11.48 11.81 11.45 11.59 116,985 -0.07(-0.60%)
Jul 29, 2020 11.77 11.87 11.41 11.66 194,505 -0.15(-1.27%)
Jul 28, 2020 11.97 12.13 11.78 11.81 156,372 -0.25(-2.07%)
Jul 27, 2020 12.05 12.19 11.85 12.06 118,346 +0.03(+0.25%)
Jul 24, 2020 12.60 12.60 11.99 12.03 224,400 -0.76(-5.94%)
Jul 23, 2020 12.18 12.81 12.17 12.79 351,288 +0.57(+4.66%)
Jul 22, 2020 12.33 12.46 12.11 12.22 153,865 -0.26(-2.08%)
Jul 21, 2020 12.86 13.17 12.36 12.48 208,300 -0.35(-2.73%)
Jul 20, 2020 12.84 13.11 12.68 12.83 118,082 -0.04(-0.31%)
Jul 17, 2020 12.50 13.10 12.50 12.87 168,700 +0.17(+1.34%)
Jul 16, 2020 12.70 12.84 12.30 12.70 179,776 -0.17(-1.32%)
Jul 15, 2020 12.66 13.22 12.44 12.87 206,122 +0.62(+5.06%)
Jul 14, 2020 12.65 12.81 12.04 12.25 416,060 -0.46(-3.62%)
Jul 13, 2020 13.10 13.62 12.66 12.71 260,492 -0.30(-2.31%)
Jul 10, 2020 13.26 13.56 12.90 13.01 246,600 -0.28(-2.11%)
Jul 09, 2020 13.79 13.96 13.26 13.29 284,459 -0.61(-4.35%)
Jul 08, 2020 14.03 14.14 13.79 13.89 264,699 -0.16(-1.10%)
Jul 07, 2020 14.02 14.25 13.92 14.05 205,737 -0.08(-0.57%)
Jul 06, 2020 14.34 14.34 14.02 14.13 218,861 +0.00(+0.00%)
Jul 02, 2020 14.03 14.24 13.72 14.13 207,100 +0.23(+1.65%)
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.