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%)
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.