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 (%)
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.