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%)
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.