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 (%)
Mar 29, 2019 28.63 28.63 27.98 28.33 84,000 -0.03(-0.11%)
Mar 28, 2019 27.88 28.68 27.36 28.36 132,130 +0.53(+1.90%)
Mar 27, 2019 28.39 28.42 27.15 27.83 162,091 -0.49(-1.73%)
Mar 26, 2019 27.55 28.58 27.45 28.32 123,267 +0.98(+3.58%)
Mar 25, 2019 28.64 28.92 26.72 27.34 198,944 -0.51(-1.83%)
Mar 22, 2019 29.31 29.90 27.70 27.85 212,300 -1.59(-5.40%)
Mar 21, 2019 28.73 29.60 28.67 29.44 155,462 +0.51(+1.76%)
Mar 20, 2019 29.39 29.72 28.56 28.93 172,478 -0.52(-1.77%)
Mar 19, 2019 30.24 30.56 29.12 29.45 154,343 -0.67(-2.22%)
Mar 18, 2019 30.25 30.78 28.71 30.12 427,271 +0.11(+0.37%)
Mar 15, 2019 29.67 30.43 29.41 30.01 1,257,000 +0.55(+1.87%)
Mar 14, 2019 29.75 29.98 29.01 29.46 225,081 -0.34(-1.14%)
Mar 13, 2019 30.25 30.76 29.23 29.80 277,812 -0.48(-1.59%)
Mar 12, 2019 30.38 30.87 29.77 30.28 321,783 -0.17(-0.56%)
Mar 11, 2019 30.59 30.64 29.26 30.45 297,807 -0.03(-0.10%)
Mar 08, 2019 29.93 31.00 29.72 30.48 357,000 +0.13(+0.43%)
Mar 07, 2019 31.30 31.30 30.04 30.35 146,136 -0.87(-2.79%)
Mar 06, 2019 32.46 32.55 30.28 31.22 324,515 -1.33(-4.09%)
Mar 05, 2019 31.89 34.04 31.54 32.55 352,246 +0.49(+1.53%)
Mar 04, 2019 32.70 33.31 31.68 32.06 244,842 -0.70(-2.14%)
Mar 01, 2019 34.23 34.95 32.52 32.76 335,000 -1.27(-3.73%)
Feb 28, 2019 31.03 35.82 31.03 34.03 479,819 +2.58(+8.20%)
Feb 27, 2019 29.99 32.74 29.40 31.45 586,874 +2.45(+8.45%)
Feb 26, 2019 31.89 31.91 29.00 29.00 573,973 -2.91(-9.12%)
Feb 25, 2019 28.00 32.65 28.00 31.91 911,713 +4.57(+16.72%)
Feb 22, 2019 25.60 27.40 25.60 27.34 469,600 +1.89(+7.43%)
Feb 21, 2019 26.26 26.26 24.85 25.45 163,993 -0.80(-3.05%)
Feb 20, 2019 26.30 26.47 25.69 26.25 168,709 +0.24(+0.92%)
Feb 19, 2019 27.39 27.80 24.82 26.01 423,172 -1.68(-6.07%)
Feb 15, 2019 26.88 27.75 26.61 27.69 154,200 +0.81(+3.01%)
Feb 14, 2019 26.48 27.02 25.84 26.88 106,884 +0.39(+1.47%)
Feb 13, 2019 27.34 27.81 26.29 26.49 171,479 -0.62(-2.29%)
Feb 12, 2019 26.46 27.69 26.46 27.11 156,581 +0.80(+3.04%)
Feb 11, 2019 26.14 26.36 25.12 26.31 133,036 +0.42(+1.62%)
Feb 08, 2019 25.76 26.40 25.50 25.89 140,700 +0.10(+0.39%)
Feb 07, 2019 25.78 26.19 25.08 25.79 162,628 +0.01(+0.04%)
Feb 06, 2019 25.71 26.27 25.26 25.78 227,173 +0.12(+0.47%)
Feb 05, 2019 26.00 26.41 25.26 25.66 205,268 -0.37(-1.42%)
Feb 04, 2019 26.06 26.20 25.40 26.03 132,944 -0.07(-0.27%)
Feb 01, 2019 26.69 26.76 25.52 26.10 324,300 -0.48(-1.81%)
Jan 31, 2019 27.99 28.21 26.04 26.58 235,214 -1.47(-5.24%)
Jan 30, 2019 28.37 29.39 27.50 28.05 140,452 -0.34(-1.20%)
Jan 29, 2019 27.86 29.50 27.02 28.39 92,862 +0.60(+2.16%)
Jan 28, 2019 28.38 28.60 27.30 27.79 114,109 -0.91(-3.17%)
Jan 25, 2019 28.48 28.99 28.04 28.70 64,000 +0.49(+1.74%)
Jan 24, 2019 28.16 29.06 27.33 28.21 115,430 -0.02(-0.07%)
Jan 23, 2019 29.58 30.34 28.05 28.23 79,846 -1.09(-3.72%)
Jan 22, 2019 29.76 30.31 28.02 29.32 197,079 -0.74(-2.46%)
Jan 18, 2019 30.39 30.70 29.52 30.06 212,100 -0.21(-0.69%)
Jan 17, 2019 30.36 30.68 29.88 30.27 100,272 -0.37(-1.21%)
Jan 16, 2019 30.67 31.56 29.58 30.64 141,376 +0.00(+0.00%)
Jan 15, 2019 30.88 31.82 30.32 30.64 93,314 -0.09(-0.29%)
Jan 14, 2019 31.60 31.60 30.00 30.73 140,347 -1.17(-3.67%)
Jan 11, 2019 32.94 33.26 31.26 31.90 111,100 -1.13(-3.42%)
Jan 10, 2019 32.28 33.98 32.21 33.03 260,966 +0.56(+1.72%)
Jan 09, 2019 32.35 33.30 31.94 32.47 154,076 +0.31(+0.96%)
Jan 08, 2019 32.75 33.38 31.82 32.16 173,625 -0.20(-0.62%)
Jan 07, 2019 29.70 33.04 29.70 32.36 362,537 +2.66(+8.96%)
Jan 04, 2019 30.66 30.80 28.61 29.70 185,700 -0.46(-1.53%)
Jan 03, 2019 30.50 32.35 29.92 30.16 173,995 -0.57(-1.85%)
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.