FinancialContent is the trusted provider of stock market information to the media industry.
Akcea Therapeutics Inc (NQ: AKCA)
11.60 USD  +0.13 (+1.13%)
Official Closing Price  /  Updated: 4:45 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 11.41 11.95 11.39 11.60 109,400 +0.13(+1.13%)
Aug 06, 2020 10.91 11.73 10.87 11.47 223,621 +0.59(+5.42%)
Aug 05, 2020 10.45 10.98 9.810 10.88 367,772 -0.31(-2.77%)
Aug 04, 2020 11.12 11.36 10.77 11.19 185,022 +0.27(+2.47%)
Aug 03, 2020 10.86 11.18 10.62 10.92 210,748 +0.08(+0.74%)
Jul 31, 2020 11.57 11.59 10.80 10.84 304,200 -0.75(-6.47%)
Jul 30, 2020 11.48 11.81 11.45 11.59 116,985 -0.07(-0.60%)
Jul 29, 2020 11.77 11.87 11.41 11.66 194,505 -0.15(-1.27%)
Jul 28, 2020 11.97 12.13 11.78 11.81 156,372 -0.25(-2.07%)
Jul 27, 2020 12.05 12.19 11.85 12.06 118,346 +0.03(+0.25%)
Jul 24, 2020 12.60 12.60 11.99 12.03 224,400 -0.76(-5.94%)
Jul 23, 2020 12.18 12.81 12.17 12.79 351,288 +0.57(+4.66%)
Jul 22, 2020 12.33 12.46 12.11 12.22 153,865 -0.26(-2.08%)
Jul 21, 2020 12.86 13.17 12.36 12.48 208,300 -0.35(-2.73%)
Jul 20, 2020 12.84 13.11 12.68 12.83 118,082 -0.04(-0.31%)
Jul 17, 2020 12.50 13.10 12.50 12.87 168,700 +0.17(+1.34%)
Jul 16, 2020 12.70 12.84 12.30 12.70 179,776 -0.17(-1.32%)
Jul 15, 2020 12.66 13.22 12.44 12.87 206,122 +0.62(+5.06%)
Jul 14, 2020 12.65 12.81 12.04 12.25 416,060 -0.46(-3.62%)
Jul 13, 2020 13.10 13.62 12.66 12.71 260,492 -0.30(-2.31%)
Jul 10, 2020 13.26 13.56 12.90 13.01 246,600 -0.28(-2.11%)
Jul 09, 2020 13.79 13.96 13.26 13.29 284,459 -0.61(-4.35%)
Jul 08, 2020 14.03 14.14 13.79 13.89 264,699 -0.16(-1.10%)
Jul 07, 2020 14.02 14.25 13.92 14.05 205,737 -0.08(-0.57%)
Jul 06, 2020 14.34 14.34 14.02 14.13 218,861 +0.00(+0.00%)
Jul 02, 2020 14.03 14.24 13.72 14.13 207,100 +0.23(+1.65%)
Jul 01, 2020 13.66 14.28 13.66 13.90 368,713 +0.20(+1.46%)
Jun 30, 2020 14.19 14.35 13.59 13.70 341,208 -0.58(-4.06%)
Jun 29, 2020 14.38 14.40 13.66 14.28 445,030 +0.13(+0.92%)
Jun 26, 2020 15.00 15.09 14.11 14.15 985,300 -0.91(-6.04%)
Jun 25, 2020 14.78 15.20 14.52 15.06 358,194 +0.26(+1.76%)
Jun 24, 2020 14.77 15.12 14.50 14.80 270,245 -0.15(-1.00%)
Jun 23, 2020 15.59 15.59 14.82 14.95 283,382 -0.41(-2.67%)
Jun 22, 2020 15.54 15.63 14.50 15.36 389,801 -0.10(-0.65%)
Jun 19, 2020 14.16 15.46 13.96 15.46 1,325,300 +1.46(+10.43%)
Jun 18, 2020 13.42 14.32 13.10 14.00 315,485 +0.45(+3.32%)
Jun 17, 2020 13.78 13.79 13.27 13.55 304,080 -0.23(-1.67%)
Jun 16, 2020 14.37 14.42 13.53 13.78 248,756 -0.23(-1.64%)
Jun 15, 2020 13.00 14.60 12.63 14.01 496,647 +0.67(+5.02%)
Jun 12, 2020 14.10 14.14 12.92 13.34 538,800 -0.37(-2.70%)
Jun 11, 2020 14.49 14.49 13.62 13.71 691,862 -1.34(-8.90%)
Jun 10, 2020 16.86 16.86 15.05 15.05 804,970 -1.73(-10.31%)
Jun 09, 2020 16.52 17.09 16.03 16.78 153,614 +0.13(+0.78%)
Jun 08, 2020 15.44 16.66 15.36 16.65 217,449 +1.41(+9.25%)
Jun 05, 2020 15.01 15.47 14.88 15.24 210,700 +0.44(+2.97%)
Jun 04, 2020 14.81 15.14 14.70 14.80 153,921 -0.07(-0.47%)
Jun 03, 2020 15.22 15.37 14.77 14.87 195,668 -0.22(-1.46%)
Jun 02, 2020 15.27 15.28 14.74 15.09 159,023 -0.08(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.