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%)
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.