Quantcast

Akcea Therapeutics, Inc. Common Stock Historical Stock Prices

AKCA 
$21
*  
1.17
5.28%
Get AKCA Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading AKCA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AKCA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.95 22.3788 20.81 21 176,030
05/21/2019 20.05 22.44 20.04 22.17 289,040
05/20/2019 20.41 20.529 19.67 19.92 425,141
05/17/2019 21.32 21.45 20.62 20.68 241,955
05/16/2019 21.79 22.68 21.52 21.73 181,966
05/15/2019 21.2 21.86 21.1042 21.73 265,933
05/14/2019 21.8 21.91 21.18 21.49 201,567
05/13/2019 22.09 23.42 21.52 21.67 238,700
05/10/2019 23.05 23.21 22.2 22.63 274,038
05/09/2019 24.77 25 22.42 23 615,039
05/08/2019 24.82 25.6 24.15 25.07 195,451
05/07/2019 26.14 26.14 24.76 24.82 214,860
05/06/2019 25.53 26.44 25.42 26.14 95,719
05/03/2019 25.62 26.06 25.09 26.01 131,146
05/02/2019 25.25 25.66 25.09 25.41 102,115
05/01/2019 24.97 25.85 24.85 25.06 217,417
04/30/2019 25.73 26.2 24.44 25.09 231,536
04/29/2019 26.26 27.345 25.78 26.02 291,649
04/26/2019 27.38 27.59 26.99 27.43 134,500
04/25/2019 27.72 28.0436 27.02 27.38 115,831
04/24/2019 28.28 28.38 27.46 27.85 205,733
04/23/2019 26.81 28.33 26.62 28.16 132,764
04/22/2019 26.92 27.47 26.75 26.97 222,800
04/18/2019 27.37 28.0546 26.14 27 192,771
04/17/2019 29 29.17 26.89 27.47 324,298
04/16/2019 28.6 29.16 28.055 28.99 146,487
04/15/2019 29.48 29.525 27.8 28.47 177,979
04/12/2019 30 30.01 29.1 29.38 176,779
04/11/2019 31.03 31.15 29.76 29.78 171,132
04/10/2019 30.61 31.14 30 31.03 260,159
04/09/2019 31.42 31.575 30.48 30.59 171,687
04/08/2019 32.2 32.35 30.9 31.55 290,783
04/05/2019 31.19 32.57 31.01 32.32 368,976
04/04/2019 29.97 31.08 29.32 30.99 227,932
04/03/2019 28.96 30.09 28.96 29.88 151,289
04/02/2019 28.41 29.19 28.21 28.86 149,559
04/01/2019 28.69 28.69 27.87 28.38 127,440
03/29/2019 28.63 28.63 27.98 28.33 84,042
03/28/2019 27.88 28.675 27.36 28.36 132,130
03/27/2019 28.39 28.42 27.15 27.83 162,091
03/26/2019 27.55 28.5812 27.45 28.32 123,267
03/25/2019 28.64 28.92 26.72 27.34 198,944
03/22/2019 29.31 29.9 27.7 27.85 212,323
03/21/2019 28.73 29.6 28.67 29.44 155,462
03/20/2019 29.39 29.72 28.56 28.93 172,478
03/19/2019 30.24 30.56 29.12 29.45 154,343
03/18/2019 30.25 30.78 28.7113 30.12 427,271
03/15/2019 29.67 30.43 29.415 30.01 1,257,031
03/14/2019 29.75 29.98 29.01 29.46 224,792
03/13/2019 30.25 30.756 29.23 29.8 277,812
03/12/2019 30.38 30.87 29.77 30.28 321,779
03/11/2019 30.59 30.64 29.26 30.45 297,807
03/08/2019 29.93 31 29.72 30.48 357,036
03/07/2019 31.3 31.3 30.04 30.35 146,136
03/06/2019 32.46 32.5461 30.28 31.22 324,272
03/05/2019 31.89 34.04 31.54 32.55 352,246
03/04/2019 32.7 33.3086 31.68 32.06 244,842
03/01/2019 34.23 34.955 32.52 32.76 335,076
02/28/2019 31.03 35.82 31.03 34.03 479,819
02/27/2019 29.99 32.74 29.399 31.45 586,874
02/26/2019 31.89 31.9099 29 29 573,870
02/25/2019 28 32.65 27.9999 31.91 911,713
02/22/2019 25.6 27.4 25.6 27.34 469,620
02/21/2019 26.26 26.26 24.85 25.45 163,993
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio