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, 2018 25.61 25.61 25.61 0 -3.75(-12.77%)
Mar 28, 2018 28.68 29.89 27.88 29.36 358,119 +0.81(+2.84%)
Mar 27, 2018 29.32 29.90 28.41 28.55 274,383 -0.45(-1.55%)
Mar 26, 2018 32.28 33.50 28.90 29.00 324,858 -3.00(-9.38%)
Mar 23, 2018 31.49 33.18 31.44 32.00 230,088 -0.44(-1.36%)
Mar 22, 2018 31.98 33.75 31.36 32.44 221,932 +0.14(+0.43%)
Mar 21, 2018 31.93 33.99 31.08 32.30 375,210 +0.26(+0.81%)
Mar 20, 2018 32.82 32.84 30.62 32.04 401,366 -0.76(-2.32%)
Mar 19, 2018 29.70 32.95 29.50 32.80 700,340 +1.59(+5.09%)
Mar 16, 2018 28.30 32.47 27.64 31.21 1,322,027 +3.07(+10.91%)
Mar 15, 2018 21.98 29.00 21.90 28.14 2,572,199 +7.80(+38.35%)
Mar 14, 2018 19.76 20.81 19.64 20.34 296,408 +0.70(+3.56%)
Mar 13, 2018 20.09 20.97 19.42 19.64 195,501 -0.35(-1.75%)
Mar 12, 2018 19.60 20.71 19.14 19.99 290,972 +0.55(+2.83%)
Mar 09, 2018 19.45 19.97 19.16 19.44 211,879 +0.11(+0.57%)
Mar 08, 2018 19.79 20.04 19.01 19.33 256,111 -0.25(-1.28%)
Mar 07, 2018 19.70 19.58 602,317 +1.58(+8.78%)
Mar 06, 2018 18.02 18.35 16.96 18.00 269,835 -0.02(-0.11%)
Mar 05, 2018 17.39 18.32 17.39 18.02 221,248 +0.51(+2.91%)
Mar 02, 2018 17.16 17.61 17.03 17.51 332,673 +0.27(+1.57%)
Mar 01, 2018 17.08 17.95 16.75 17.24 411,238 +0.27(+1.59%)
Feb 28, 2018 16.80 18.44 16.71 16.97 654,137 +0.17(+1.01%)
Feb 27, 2018 17.10 17.81 15.73 16.80 2,296,870 -5.78(-25.60%)
Feb 26, 2018 22.12 23.24 21.45 22.58 379,380 +0.41(+1.85%)
Feb 23, 2018 22.23 22.58 21.21 22.17 233,474 +0.32(+1.46%)
Feb 22, 2018 21.85 214,117 +0.48(+2.25%)
Feb 21, 2018 20.05 21.91 20.05 21.37 145,382 +1.39(+6.96%)
Feb 20, 2018 21.88 21.88 19.58 19.98 211,044 -1.90(-8.68%)
Feb 16, 2018 21.88 21.88 21.88 0 -1.34(-5.77%)
Feb 15, 2018 23.20 23.50 22.84 23.22 132,196 +0.22(+0.96%)
Feb 14, 2018 22.34 23.33 22.21 23.00 182,300 +0.40(+1.77%)
Feb 13, 2018 21.11 22.62 20.87 22.60 256,842 +1.41(+6.65%)
Feb 12, 2018 21.62 21.86 20.71 21.19 111,722 -0.30(-1.40%)
Feb 09, 2018 21.69 22.21 20.74 21.49 153,941 -0.06(-0.28%)
Feb 08, 2018 22.98 23.31 21.46 21.55 222,766 -1.33(-5.81%)
Feb 07, 2018 22.48 23.30 21.31 22.88 104,685 +0.32(+1.42%)
Feb 06, 2018 20.96 22.98 20.50 22.56 249,681 +0.94(+4.33%)
Feb 05, 2018 22.67 23.45 20.76 21.62 219,307 -1.08(-4.74%)
Feb 02, 2018 21.80 23.85 21.79 22.70 277,257 +0.85(+3.89%)
Feb 01, 2018 21.65 22.68 20.59 21.85 176,838 +0.20(+0.92%)
Jan 31, 2018 23.72 24.07 21.61 21.65 344,082 -1.93(-8.18%)
Jan 30, 2018 22.63 23.72 22.33 23.58 353,386 +0.76(+3.33%)
Jan 29, 2018 19.42 23.00 19.19 22.82 555,140 +3.40(+17.51%)
Jan 26, 2018 18.58 19.80 18.12 19.42 264,744 +0.83(+4.46%)
Jan 25, 2018 19.49 19.76 18.40 18.59 169,434 -0.80(-4.13%)
Jan 24, 2018 18.43 19.60 17.87 19.39 339,048 +1.10(+6.01%)
Jan 23, 2018 18.48 18.76 17.73 18.29 164,827 -0.24(-1.30%)
Jan 22, 2018 18.07 18.84 17.43 18.53 432,028 +0.63(+3.52%)
Jan 19, 2018 17.73 18.39 17.28 17.90 244,906 +0.09(+0.51%)
Jan 18, 2018 17.19 17.95 16.85 17.81 215,468 +0.51(+2.95%)
Jan 17, 2018 16.57 17.57 16.35 17.30 232,987 +0.95(+5.81%)
Jan 16, 2018 17.13 17.18 16.15 16.35 215,343 -0.65(-3.82%)
Jan 12, 2018 17.00 17.00 17.00 0 -0.21(-1.22%)
Jan 11, 2018 16.35 17.38 16.03 17.21 285,161 +0.89(+5.45%)
Jan 10, 2018 15.75 16.50 15.28 16.32 214,748 +0.75(+4.82%)
Jan 09, 2018 16.42 16.65 15.23 15.57 423,036 -0.73(-4.48%)
Jan 08, 2018 17.54 17.61 16.20 16.30 254,487 -1.25(-7.12%)
Jan 05, 2018 16.85 17.67 16.42 17.55 404,589 +0.85(+5.09%)
Jan 04, 2018 17.10 17.12 16.66 16.70 372,117 -0.29(-1.71%)
Jan 03, 2018 17.49 17.87 16.91 16.99 348,644 -0.39(-2.24%)
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.