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 (%)
May 31, 2019
21.64
21.84
20.89
21.04
157,500
-0.68(-3.13%)
May 30, 2019
21.55
22.63
21.55
21.72
124,085
+0.28(+1.31%)
May 29, 2019
21.25
21.66
20.89
21.44
107,424
-0.16(-0.74%)
May 28, 2019
21.19
21.84
20.83
21.60
128,250
+0.40(+1.89%)
May 24, 2019
21.48
22.34
21.12
21.20
107,500
-0.17(-0.80%)
May 23, 2019
20.81
21.41
20.58
21.37
176,053
+0.37(+1.76%)
May 22, 2019
21.95
22.38
20.81
21.00
176,030
-1.17(-5.28%)
May 21, 2019
20.05
22.44
20.04
22.17
288,540
+2.25(+11.30%)
May 20, 2019
20.41
20.53
19.67
19.92
425,141
-0.76(-3.68%)
May 17, 2019
21.32
21.45
20.62
20.68
241,900
-1.05(-4.83%)
May 16, 2019
21.79
22.68
21.52
21.73
181,966
+0.00(+0.00%)
May 15, 2019
21.20
21.86
21.10
21.73
265,933
+0.24(+1.12%)
May 14, 2019
21.80
21.91
21.18
21.49
201,567
-0.18(-0.83%)
May 13, 2019
22.09
23.42
21.52
21.67
238,700
-0.96(-4.24%)
May 10, 2019
23.05
23.21
22.20
22.63
274,000
-0.37(-1.61%)
May 09, 2019
24.77
25.00
22.42
23.00
615,039
-2.07(-8.26%)
May 08, 2019
24.78
25.60
24.15
25.07
195,351
+0.25(+1.01%)
May 07, 2019
26.11
26.14
24.76
24.82
214,860
-1.32(-5.05%)
May 06, 2019
25.53
26.44
25.42
26.14
95,719
+0.13(+0.50%)
May 03, 2019
25.62
26.06
25.09
26.01
131,100
+0.60(+2.36%)
May 02, 2019
25.25
25.66
25.09
25.41
102,115
+0.35(+1.40%)
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
.