Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.23 22.48 18.02 18.65 712,971 -2.10(-10.12%)
Aug 30, 2017 20.19 21.10 19.80 20.75 216,094 +0.23(+1.12%)
Aug 29, 2017 19.46 21.63 19.00 20.52 437,669 +0.93(+4.75%)
Aug 28, 2017 18.34 19.75 18.20 19.59 283,750 +1.21(+6.58%)
Aug 25, 2017 19.03 19.34 18.01 18.38 170,635 -0.49(-2.60%)
Aug 24, 2017 17.33 19.50 16.90 18.87 437,465 +1.43(+8.20%)
Aug 23, 2017 17.01 17.76 16.86 17.44 298,063 +0.11(+0.63%)
Aug 22, 2017 15.15 17.55 15.03 17.33 472,605 +2.25(+14.92%)
Aug 21, 2017 14.09 15.38 13.94 15.08 406,957 +0.98(+6.95%)
Aug 18, 2017 14.19 14.52 13.85 14.10 221,417 -0.21(-1.47%)
Aug 17, 2017 14.21 14.74 13.92 14.31 71,717 -0.04(-0.28%)
Aug 16, 2017 14.06 14.48 14.03 14.35 85,851 +0.22(+1.56%)
Aug 15, 2017 14.00 14.32 13.75 14.13 348,429 +0.09(+0.64%)
Aug 14, 2017 14.20 14.63 13.86 14.04 129,285 -0.17(-1.20%)
Aug 11, 2017 14.57 14.98 13.90 14.21 270,967 -0.44(-3.00%)
Aug 10, 2017 14.83 15.08 14.26 14.65 247,064 +0.00(+0.00%)
Aug 09, 2017 14.96 15.14 13.70 14.65 333,456 -0.05(-0.34%)
Aug 08, 2017 15.62 15.80 14.58 14.70 345,104 -0.20(-1.34%)
Aug 07, 2017 14.77 14.98 13.93 14.90 96,059 -0.09(-0.60%)
Aug 04, 2017 14.02 15.12 13.76 14.99 265,575 +1.04(+7.46%)
Aug 03, 2017 15.42 15.57 13.95 13.95 248,821 -1.48(-9.59%)
Aug 02, 2017 14.80 15.80 14.49 15.43 347,675 +0.47(+3.14%)
Aug 01, 2017 14.39 15.10 13.87 14.96 253,617 +0.57(+3.96%)
Jul 31, 2017 13.36 14.69 13.36 14.39 158,193 +1.03(+7.71%)
Jul 28, 2017 14.90 15.03 13.35 13.36 298,873 -1.52(-10.22%)
Jul 27, 2017 15.07 15.85 14.55 14.88 408,430 +0.40(+2.76%)
Jul 26, 2017 13.58 14.81 13.36 14.48 310,296 +0.71(+5.16%)
Jul 25, 2017 14.90 16.30 13.35 13.77 912,140 -1.13(-7.58%)
Jul 24, 2017 13.67 15.24 13.00 14.90 812,618 +1.37(+10.13%)
Jul 21, 2017 12.30 14.00 12.25 13.53 946,455 +1.12(+9.07%)
Jul 20, 2017 11.05 12.80 11.05 12.40 963,749 +1.29(+11.66%)
Jul 19, 2017 10.06 11.28 9.900 11.11 782,946 +1.01(+10.00%)
Jul 18, 2017 10.25 10.32 9.800 10.10 656,487 -0.38(-3.63%)
Jul 17, 2017 9.700 10.50 9.690 10.48 1,741,272 +1.00(+10.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.