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, 2019 22.34 22.69 21.60 21.63 180,682 -0.67(-3.00%)
Jul 30, 2019 21.56 22.51 21.56 22.30 142,093 +0.52(+2.39%)
Jul 29, 2019 22.06 22.23 21.53 21.78 99,453 -0.27(-1.22%)
Jul 26, 2019 21.91 22.14 21.72 22.05 115,400 +0.48(+2.23%)
Jul 25, 2019 22.11 22.43 21.51 21.57 135,036 -0.54(-2.44%)
Jul 24, 2019 20.64 22.49 20.52 22.11 351,654 +0.59(+2.74%)
Jul 23, 2019 22.49 22.49 21.43 21.52 133,645 -0.91(-4.06%)
Jul 22, 2019 21.92 22.86 21.59 22.43 150,724 +0.43(+1.95%)
Jul 19, 2019 21.95 22.37 21.94 22.00 181,700 -0.07(-0.32%)
Jul 18, 2019 22.27 22.34 21.31 22.07 223,614 -0.17(-0.76%)
Jul 17, 2019 22.43 22.43 21.63 22.24 277,056 -0.10(-0.45%)
Jul 16, 2019 23.52 23.78 22.31 22.34 252,689 -1.14(-4.86%)
Jul 15, 2019 25.38 25.58 23.37 23.48 235,859 -1.86(-7.34%)
Jul 12, 2019 24.71 25.66 24.33 25.34 204,500 +0.78(+3.18%)
Jul 11, 2019 24.35 24.88 24.13 24.56 162,125 +0.24(+0.99%)
Jul 10, 2019 23.59 24.35 23.46 24.32 248,089 +0.86(+3.67%)
Jul 09, 2019 22.46 23.50 22.17 23.46 125,917 +0.86(+3.81%)
Jul 08, 2019 22.04 22.96 21.79 22.60 259,131 +0.37(+1.66%)
Jul 05, 2019 22.87 22.97 21.98 22.23 188,300 -0.63(-2.76%)
Jul 03, 2019 22.75 22.92 22.23 22.86 98,400 +0.43(+1.92%)
Jul 02, 2019 23.53 23.74 22.20 22.43 216,281 -1.48(-6.19%)
Jul 01, 2019 23.73 24.31 23.45 23.91 197,760 +0.46(+1.96%)
Jun 28, 2019 23.11 23.52 22.44 23.45 328,300 +0.33(+1.43%)
Jun 27, 2019 23.45 24.00 22.76 23.12 229,919 -0.35(-1.49%)
Jun 26, 2019 23.30 23.73 22.00 23.47 275,985 +0.27(+1.16%)
Jun 25, 2019 23.27 24.07 22.92 23.20 216,474 +0.13(+0.56%)
Jun 24, 2019 24.05 24.13 23.03 23.07 298,172 -1.19(-4.91%)
Jun 21, 2019 22.79 24.70 22.79 24.26 756,200 +1.36(+5.94%)
Jun 20, 2019 23.00 23.81 22.86 22.90 284,574 +0.10(+0.44%)
Jun 19, 2019 24.05 24.53 22.80 22.80 186,466 -1.18(-4.92%)
Jun 18, 2019 24.56 25.32 23.76 23.98 121,273 -0.41(-1.68%)
Jun 17, 2019 23.05 24.75 22.95 24.39 250,041 +1.65(+7.26%)
Jun 14, 2019 22.82 23.80 22.70 22.74 127,200 -0.14(-0.61%)
Jun 13, 2019 22.15 22.92 21.86 22.88 117,160 +0.86(+3.91%)
Jun 12, 2019 21.20 22.32 21.05 22.02 148,321 +0.77(+3.62%)
Jun 11, 2019 22.19 22.61 21.16 21.25 105,918 -0.74(-3.37%)
Jun 10, 2019 21.74 22.92 21.74 21.99 129,195 +0.35(+1.62%)
Jun 07, 2019 21.53 21.88 21.05 21.64 102,800 +0.12(+0.56%)
Jun 06, 2019 22.71 23.00 21.50 21.52 111,400 -1.42(-6.19%)
Jun 05, 2019 22.30 23.14 22.28 22.94 155,401 +0.75(+3.38%)
Jun 04, 2019 22.15 22.28 21.48 22.19 126,022 +0.30(+1.37%)
Jun 03, 2019 21.01 22.50 21.01 21.89 136,653 +0.85(+4.04%)
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%)
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.