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 31, 2019 18.71 18.75 18.17 18.33 137,785 -0.47(-2.50%)
Oct 30, 2019 18.68 18.97 18.33 18.80 128,752 +0.20(+1.08%)
Oct 29, 2019 18.49 18.87 18.25 18.60 126,205 +0.11(+0.59%)
Oct 28, 2019 18.70 18.93 18.26 18.49 136,125 -0.13(-0.70%)
Oct 25, 2019 18.01 18.91 18.01 18.62 112,800 +0.55(+3.04%)
Oct 24, 2019 18.17 18.39 17.81 18.07 115,070 -0.04(-0.22%)
Oct 23, 2019 18.02 18.20 17.56 18.11 147,759 -0.02(-0.11%)
Oct 22, 2019 19.06 19.33 18.07 18.13 129,220 -0.81(-4.28%)
Oct 21, 2019 18.34 19.07 18.07 18.94 300,697 +0.86(+4.76%)
Oct 18, 2019 18.77 19.17 17.86 18.08 343,800 -0.85(-4.49%)
Oct 17, 2019 19.69 19.90 17.92 18.93 529,884 -0.64(-3.27%)
Oct 16, 2019 19.96 20.35 19.55 19.57 367,397 -0.57(-2.83%)
Oct 15, 2019 19.62 20.23 19.36 20.14 171,691 +0.59(+3.02%)
Oct 14, 2019 19.71 20.19 19.46 19.55 116,587 -0.20(-1.01%)
Oct 11, 2019 19.84 20.19 19.16 19.75 202,200 +0.09(+0.46%)
Oct 10, 2019 19.77 20.06 19.35 19.66 288,909 -0.08(-0.41%)
Oct 09, 2019 18.80 19.85 18.80 19.74 294,301 +0.88(+4.67%)
Oct 08, 2019 19.31 19.68 18.34 18.86 559,108 -1.01(-5.08%)
Oct 07, 2019 19.00 22.47 18.80 19.87 2,220,735 +4.74(+31.33%)
Oct 04, 2019 15.13 15.51 14.53 15.13 145,500 -0.01(-0.07%)
Oct 03, 2019 14.97 15.22 14.71 15.14 336,219 +0.21(+1.41%)
Oct 02, 2019 14.56 15.10 13.90 14.93 308,388 +0.23(+1.56%)
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.