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