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 (%)
Oct 09, 2020 18.17 18.17 18.17 0 +0.03(+0.17%)
Oct 08, 2020 18.15 18.15 18.13 18.14 268,740 +0.01(+0.06%)
Oct 07, 2020 18.14 18.15 18.13 18.13 787,483 +0.00(+0.00%)
Oct 06, 2020 18.13 18.14 18.10 18.13 203,153 -0.01(-0.06%)
Oct 05, 2020 18.13 18.16 18.08 18.14 987,907 +0.01(+0.06%)
Oct 02, 2020 18.08 18.17 18.08 18.13 285,100 -0.01(-0.06%)
Oct 01, 2020 18.13 18.15 18.11 18.14 448,227 +0.00(+0.00%)
Sep 30, 2020 18.13 18.16 18.12 18.14 720,161 +0.00(+0.00%)
Sep 29, 2020 18.14 18.15 18.13 18.14 250,752 +0.01(+0.06%)
Sep 28, 2020 18.17 18.22 18.11 18.13 235,560 -0.01(-0.06%)
Sep 25, 2020 18.14 18.17 18.12 18.14 657,000 +0.00(+0.00%)
Sep 24, 2020 18.14 18.21 18.12 18.14 378,655 +0.00(+0.00%)
Sep 23, 2020 18.14 18.18 18.14 18.14 1,489,109 +0.00(+0.00%)
Sep 22, 2020 18.12 18.20 18.12 18.14 1,264,621 +0.00(+0.00%)
Sep 21, 2020 18.10 18.15 18.05 18.14 550,984 -0.01(-0.06%)
Sep 18, 2020 18.12 18.21 18.12 18.15 957,800 +0.01(+0.06%)
Sep 17, 2020 18.14 18.16 18.13 18.14 903,962 +0.00(+0.00%)
Sep 16, 2020 18.15 18.16 18.14 18.14 419,282 +0.01(+0.06%)
Sep 15, 2020 18.13 18.18 18.13 18.13 777,906 +0.01(+0.06%)
Sep 14, 2020 18.14 18.16 18.07 18.12 828,842 -0.02(-0.11%)
Sep 11, 2020 18.15 18.16 18.11 18.14 507,000 +0.00(+0.00%)
Sep 10, 2020 18.13 18.15 18.13 18.14 564,344 +0.00(+0.00%)
Sep 09, 2020 18.15 18.16 18.12 18.14 722,670 -0.02(-0.11%)
Sep 08, 2020 18.14 18.20 18.13 18.16 1,025,896 +0.00(+0.00%)
Sep 04, 2020 18.20 18.20 18.13 18.16 717,600 +0.02(+0.11%)
Sep 03, 2020 18.18 18.24 18.12 18.14 1,104,717 -0.03(-0.17%)
Sep 02, 2020 18.25 18.30 18.14 18.17 2,074,167 -0.07(-0.38%)
Sep 01, 2020 18.15 18.39 18.13 18.24 1,574,086 -0.04(-0.22%)
Aug 31, 2020 18.27 19.65 18.15 18.28 6,751,752 +6.90(+60.63%)
Aug 28, 2020 11.73 11.73 11.20 11.38 124,000 -0.39(-3.31%)
Aug 27, 2020 11.51 11.90 11.51 11.77 92,590 +0.22(+1.90%)
Aug 26, 2020 12.01 12.19 11.54 11.55 144,655 -0.52(-4.31%)
Aug 25, 2020 11.80 12.63 11.74 12.07 210,673 +0.24(+2.03%)
Aug 24, 2020 11.82 11.98 11.56 11.83 200,737 +0.04(+0.34%)
Aug 21, 2020 11.18 11.86 11.05 11.79 248,400 +0.64(+5.74%)
Aug 20, 2020 11.19 11.33 10.89 11.15 87,212 -0.17(-1.50%)
Aug 19, 2020 11.31 11.46 11.12 11.32 80,690 +0.04(+0.35%)
Aug 18, 2020 11.48 11.62 11.11 11.28 128,622 -0.23(-2.00%)
Aug 17, 2020 11.12 11.71 10.62 11.51 171,142 +0.49(+4.45%)
Aug 14, 2020 11.00 11.29 10.96 11.02 73,400 -0.09(-0.81%)
Aug 13, 2020 11.31 11.38 11.01 11.11 129,166 -0.29(-2.54%)
Aug 12, 2020 11.59 11.82 11.22 11.40 261,540 -0.16(-1.38%)
Aug 11, 2020 11.71 11.93 11.51 11.56 107,452 -0.07(-0.60%)
Aug 10, 2020 11.64 11.97 11.56 11.63 96,101 +0.03(+0.26%)
Aug 07, 2020 11.41 11.95 11.39 11.60 109,400 +0.13(+1.13%)
Aug 06, 2020 10.91 11.73 10.87 11.47 223,621 +0.59(+5.42%)
Aug 05, 2020 10.45 10.98 9.810 10.88 367,772 -0.31(-2.77%)
Aug 04, 2020 11.12 11.36 10.77 11.19 185,022 +0.27(+2.47%)
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.