Skip to main content

Akero Therapeutics Inc (NQ: AKRO )

25.26 +0.81 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 17.71 19.48 17.49 17.73 231,938 -0.27(-1.50%)
Feb 25, 2022 18.17 18.12 17.03 18.00 195,890 -0.08(-0.44%)
Feb 24, 2022 16.35 18.11 16.06 18.08 501,395 +1.08(+6.35%)
Feb 23, 2022 17.82 18.20 16.95 17.00 193,323 -0.55(-3.13%)
Feb 22, 2022 17.78 18.01 17.49 17.55 217,650 -0.19(-1.07%)
Feb 18, 2022 17.74 0 -0.63(-3.43%)
Feb 17, 2022 18.60 18.87 18.22 18.37 179,080 -0.42(-2.24%)
Feb 16, 2022 18.88 19.28 18.33 18.79 72,931 -0.33(-1.73%)
Feb 15, 2022 18.49 19.23 18.29 19.12 105,815 +0.97(+5.34%)
Feb 14, 2022 18.63 18.80 18.00 18.15 98,388 -0.36(-1.94%)
Feb 11, 2022 19.10 19.48 18.27 18.51 101,402 -0.56(-2.94%)
Feb 10, 2022 19.80 20.43 18.82 19.07 154,006 -1.13(-5.59%)
Feb 09, 2022 18.98 20.24 18.98 20.20 141,605 +1.30(+6.88%)
Feb 08, 2022 18.83 19.02 18.29 18.90 135,252 +0.09(+0.48%)
Feb 07, 2022 17.39 18.94 17.39 18.81 173,933 +1.01(+5.67%)
Feb 04, 2022 17.47 18.05 17.03 17.80 147,547 +0.41(+2.36%)
Feb 03, 2022 17.31 17.92 17.39 241,770 -0.36(-2.03%)
Feb 02, 2022 17.90 18.04 17.43 17.75 263,525 -0.29(-1.61%)
Feb 01, 2022 17.70 18.08 16.91 18.04 188,119 +0.52(+2.97%)
Jan 31, 2022 16.48 17.52 298,124 +1.01(+6.12%)
Jan 28, 2022 16.32 16.52 15.70 16.51 239,176 +0.07(+0.43%)
Jan 27, 2022 18.30 18.64 16.25 16.44 250,412 -1.82(-9.97%)
Jan 26, 2022 19.83 20.15 18.11 18.26 243,408 -1.38(-7.03%)
Jan 25, 2022 20.25 20.33 19.05 19.64 298,527 -0.88(-4.29%)
Jan 24, 2022 19.93 20.66 19.21 20.52 471,237 +0.59(+2.96%)
Jan 21, 2022 19.72 20.67 19.68 19.93 150,091 -0.08(-0.40%)
Jan 20, 2022 20.16 21.38 19.91 20.01 98,745 +0.05(+0.25%)
Jan 19, 2022 20.00 20.89 19.61 19.96 156,125 -0.17(-0.84%)
Jan 18, 2022 21.84 21.89 19.93 20.13 154,592 -2.13(-9.57%)
Jan 14, 2022 22.26 0 +0.63(+2.91%)
Jan 13, 2022 20.96 21.97 20.60 21.63 273,739 +0.62(+2.95%)
Jan 12, 2022 20.47 21.53 20.28 21.01 194,190 +0.76(+3.75%)
Jan 11, 2022 19.55 20.50 19.30 20.25 140,885 +0.55(+2.79%)
Jan 10, 2022 19.67 20.00 19.15 19.70 235,712 -0.24(-1.20%)
Jan 07, 2022 20.30 20.78 19.86 19.94 167,954 -0.46(-2.25%)
Jan 06, 2022 19.80 20.64 19.38 20.40 248,273 +0.53(+2.67%)
Jan 05, 2022 20.77 21.00 19.79 19.87 210,539 -0.87(-4.19%)
Jan 04, 2022 21.60 21.85 20.38 20.74 98,640 -0.96(-4.42%)
Jan 03, 2022 21.27 21.87 20.82 21.70 97,684 +0.55(+2.60%)
Dec 31, 2021 21.36 21.96 20.39 21.15 64,458 -0.27(-1.26%)
Dec 30, 2021 21.46 22.02 21.30 21.42 92,464 +0.14(+0.66%)
Dec 29, 2021 21.43 21.44 20.47 21.28 108,243 +0.09(+0.42%)
Dec 28, 2021 21.69 22.48 21.11 21.19 82,051 -0.57(-2.62%)
Dec 27, 2021 22.59 22.59 21.18 21.76 106,774 -0.19(-0.87%)
Dec 23, 2021 21.38 22.18 21.23 21.95 71,636 +0.49(+2.28%)
Dec 22, 2021 21.22 22.08 21.22 21.46 109,196 +0.04(+0.19%)
Dec 21, 2021 21.67 22.11 20.78 21.42 109,975 +0.08(+0.37%)
Dec 20, 2021 20.77 21.93 20.07 21.34 182,181 +0.22(+1.05%)
Dec 17, 2021 20.31 22.40 20.07 21.12 837,180 +0.74(+3.63%)
Dec 16, 2021 21.26 21.39 19.89 20.38 148,658 -0.78(-3.69%)
Dec 15, 2021 19.77 21.23 19.41 21.16 188,700 +1.29(+6.49%)
Dec 14, 2021 20.12 20.39 19.49 19.87 153,340 -0.59(-2.88%)
Dec 13, 2021 19.81 20.91 19.61 20.46 163,500 +0.58(+2.92%)
Dec 10, 2021 20.13 20.32 19.59 19.88 119,506 -0.01(-0.05%)
Dec 09, 2021 20.91 21.05 19.70 19.89 187,190 -1.21(-5.73%)
Dec 08, 2021 21.13 21.69 20.79 21.10 99,526 +0.05(+0.24%)
Dec 07, 2021 20.31 21.48 20.31 21.05 172,430 +1.00(+4.99%)
Dec 06, 2021 19.87 20.42 19.50 20.05 172,058 +0.15(+0.75%)
Dec 03, 2021 20.40 20.40 19.77 19.90 274,276 -0.53(-2.59%)
Dec 02, 2021 20.94 20.95 19.70 20.43 213,837 +0.25(+1.24%)
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.