Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
18.71
18.75
18.17
18.33
137,785
-0.47(-2.50%)
Oct 30, 2019
18.68
18.97
18.33
18.80
128,752
+0.20(+1.08%)
Oct 29, 2019
18.49
18.87
18.25
18.60
126,205
+0.11(+0.59%)
Oct 28, 2019
18.70
18.93
18.26
18.49
136,125
-0.13(-0.70%)
Oct 25, 2019
18.01
18.91
18.01
18.62
112,800
+0.55(+3.04%)
Oct 24, 2019
18.17
18.39
17.81
18.07
115,070
-0.04(-0.22%)
Oct 23, 2019
18.02
18.20
17.56
18.11
147,759
-0.02(-0.11%)
Oct 22, 2019
19.06
19.33
18.07
18.13
129,220
-0.81(-4.28%)
Oct 21, 2019
18.34
19.07
18.07
18.94
300,697
+0.86(+4.76%)
Oct 18, 2019
18.77
19.17
17.86
18.08
343,800
-0.85(-4.49%)
Oct 17, 2019
19.69
19.90
17.92
18.93
529,884
-0.64(-3.27%)
Oct 16, 2019
19.96
20.35
19.55
19.57
367,397
-0.57(-2.83%)
Oct 15, 2019
19.62
20.23
19.36
20.14
171,691
+0.59(+3.02%)
Oct 14, 2019
19.71
20.19
19.46
19.55
116,587
-0.20(-1.01%)
Oct 11, 2019
19.84
20.19
19.16
19.75
202,200
+0.09(+0.46%)
Oct 10, 2019
19.77
20.06
19.35
19.66
288,909
-0.08(-0.41%)
Oct 09, 2019
18.80
19.85
18.80
19.74
294,301
+0.88(+4.67%)
Oct 08, 2019
19.31
19.68
18.34
18.86
559,108
-1.01(-5.08%)
Oct 07, 2019
19.00
22.47
18.80
19.87
2,220,735
+4.74(+31.33%)
Oct 04, 2019
15.13
15.51
14.53
15.13
145,500
-0.01(-0.07%)
Oct 03, 2019
14.97
15.22
14.71
15.14
336,219
+0.21(+1.41%)
Oct 02, 2019
14.56
15.10
13.90
14.93
308,388
+0.23(+1.56%)
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
.