Akcea Therapeutics Inc (AKCA) Historical Stock Data
Historical Data
In the past 30 trading days, AKCA is up 0.01% a day on average. There have been 20 days where Akcea Therapeutics Inc closed green and 10 days where AKCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-12 | 18.17 | 18.17 | ↑$0.00 (0.00%) | 18.17 | 18.17 | 0 |
| 2020-10-09 | 18.15 | 18.17 | ↑$0.02 (0.11%) | 18.13 | 18.17 | 815.40K |
| 2020-10-08 | 18.15 | 18.14 | ↓$0.01 (-0.06%) | 18.13 | 18.15 | 268.70K |
| 2020-10-07 | 18.14 | 18.13 | ↓$0.01 (-0.06%) | 18.13 | 18.15 | 787.50K |
| 2020-10-06 | 18.13 | 18.13 | ↑$0.00 (0.00%) | 18.10 | 18.14 | 203.20K |
| 2020-10-05 | 18.13 | 18.14 | ↑$0.01 (0.06%) | 18.08 | 18.16 | 0.99M |
| 2020-10-02 | 18.08 | 18.13 | ↑$0.05 (0.28%) | 18.08 | 18.17 | 285.10K |
| 2020-10-01 | 18.13 | 18.14 | ↑$0.01 (0.06%) | 18.11 | 18.15 | 448.20K |
| 2020-09-30 | 18.13 | 18.14 | ↑$0.01 (0.06%) | 18.12 | 18.16 | 720.20K |
| 2020-09-29 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.13 | 18.15 | 250.80K |
| 2020-09-28 | 18.17 | 18.13 | ↓$0.04 (-0.22%) | 18.12 | 18.22 | 235.60K |
| 2020-09-25 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.13 | 18.17 | 657.10K |
| 2020-09-24 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.12 | 18.21 | 378.70K |
| 2020-09-23 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.14 | 18.18 | 1.49M |
| 2020-09-22 | 18.12 | 18.14 | ↑$0.02 (0.11%) | 18.12 | 18.20 | 1.26M |
| 2020-09-21 | 18.10 | 18.14 | ↑$0.04 (0.22%) | 18.05 | 18.15 | 551K |
| 2020-09-18 | 18.12 | 18.15 | ↑$0.03 (0.17%) | 18.12 | 18.21 | 0.96M |
| 2020-09-17 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.13 | 18.16 | 0.90M |
| 2020-09-16 | 18.15 | 18.14 | ↓$0.01 (-0.06%) | 18.14 | 18.16 | 419.30K |
| 2020-09-15 | 18.13 | 18.13 | ↑$0.00 (0.00%) | 18.13 | 18.18 | 777.90K |
| 2020-09-14 | 18.14 | 18.12 | ↓$0.02 (-0.11%) | 18.07 | 18.16 | 828.80K |
| 2020-09-11 | 18.15 | 18.14 | ↓$0.01 (-0.06%) | 18.11 | 18.16 | 507.10K |
| 2020-09-10 | 18.13 | 18.14 | ↑$0.01 (0.06%) | 18.13 | 18.15 | 564.30K |
| 2020-09-09 | 18.15 | 18.14 | ↓$0.01 (-0.06%) | 18.12 | 18.16 | 722.70K |
| 2020-09-08 | 18.14 | 18.16 | ↑$0.02 (0.11%) | 18.13 | 18.20 | 1.03M |
| 2020-09-04 | 18.20 | 18.16 | ↓$0.04 (-0.22%) | 18.13 | 18.20 | 717.60K |
| 2020-09-03 | 18.18 | 18.14 | ↓$0.04 (-0.22%) | 18.12 | 18.24 | 1.10M |
| 2020-09-02 | 18.25 | 18.17 | ↓$0.08 (-0.44%) | 18.14 | 18.30 | 2.07M |
| 2020-09-01 | 18.15 | 18.24 | ↑$0.09 (0.50%) | 18.13 | 18.39 | 1.57M |
| 2020-08-31 | 18.27 | 18.28 | ↑$0.01 (0.05%) | 18.15 | 19.65 | 6.75M |
Create an account or log in to view more rows.
$AKCA how long until we take off?
$AKCA hold
$AKCA Was last two days consolidation??
$AKCA to the moon!
$AKCA hold and buy… go green go!!!
$AKCA LOL
$AKCA lets see if it can hold the line
$AKCA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AKCA I still don’t wanna buy it
$AKCA love cooking these little bears on here