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 (%)
Jun 30, 2023 45.09 48.06 44.69 46.69 1,241,430 +2.05(+4.59%)
Jun 29, 2023 45.12 45.51 44.37 44.64 535,602 -0.79(-1.74%)
Jun 28, 2023 45.32 46.02 44.71 45.43 1,038,818 +0.01(+0.02%)
Jun 27, 2023 45.33 46.15 43.72 45.42 1,381,378 -0.75(-1.62%)
Jun 26, 2023 50.34 50.34 44.31 46.17 1,706,107 -4.66(-9.17%)
Jun 23, 2023 51.60 51.86 50.00 50.83 3,152,191 -1.18(-2.27%)
Jun 22, 2023 52.27 52.79 51.73 52.01 640,419 -0.71(-1.35%)
Jun 21, 2023 52.41 54.35 51.69 52.72 542,763 -2.33(-4.23%)
Jun 20, 2023 54.45 55.56 53.24 55.05 589,155 +0.45(+0.82%)
Jun 16, 2023 56.45 56.66 53.01 54.60 1,501,591 -0.61(-1.10%)
Jun 15, 2023 54.97 55.66 54.88 55.21 446,794 +0.04(+0.07%)
Jun 14, 2023 56.65 56.87 54.92 55.17 420,992 -1.71(-3.01%)
Jun 13, 2023 55.16 58.38 55.16 56.88 585,025 +1.54(+2.78%)
Jun 12, 2023 53.49 58.00 53.28 55.34 855,791 +2.85(+5.43%)
Jun 09, 2023 52.21 53.73 51.97 52.49 431,009 +0.83(+1.61%)
Jun 08, 2023 51.45 52.34 50.39 51.66 535,542 +0.76(+1.49%)
Jun 07, 2023 53.83 54.00 50.82 50.90 635,882 -2.34(-4.40%)
Jun 06, 2023 52.07 53.68 49.90 53.24 963,307 +1.22(+2.35%)
Jun 05, 2023 45.87 54.08 45.87 52.02 1,481,517 +5.29(+11.32%)
Jun 02, 2023 45.45 46.98 45.11 46.73 527,692 +1.61(+3.57%)
Jun 01, 2023 44.58 46.02 43.65 45.12 447,183 +0.54(+1.21%)
May 31, 2023 43.81 45.49 43.34 44.58 835,179 +0.69(+1.57%)
May 30, 2023 44.79 45.50 43.76 43.89 267,121 -0.85(-1.90%)
May 26, 2023 43.54 45.00 43.36 44.74 333,329 +0.93(+2.12%)
May 25, 2023 43.86 44.41 42.75 43.81 440,507 -0.27(-0.61%)
May 24, 2023 44.41 45.99 43.90 44.08 431,577 -0.26(-0.59%)
May 23, 2023 45.62 48.14 43.34 44.34 1,006,129 -1.32(-2.89%)
May 22, 2023 45.86 46.63 45.38 45.66 684,795 +0.06(+0.13%)
May 19, 2023 46.06 46.41 45.24 45.60 421,602 +0.00(+0.00%)
May 18, 2023 46.50 46.88 44.61 45.60 1,017,472 -0.69(-1.49%)
May 17, 2023 46.89 47.19 45.44 46.29 555,275 -0.11(-0.24%)
May 16, 2023 45.98 47.16 45.65 46.40 1,050,565 -1.31(-2.75%)
May 15, 2023 45.86 48.66 45.66 47.71 476,224 +1.38(+2.98%)
May 12, 2023 45.60 46.53 45.15 46.33 367,181 +0.73(+1.60%)
May 11, 2023 47.57 47.89 44.92 45.60 635,809 -2.17(-4.54%)
May 10, 2023 49.36 49.84 47.43 47.77 817,332 -1.38(-2.81%)
May 09, 2023 45.18 49.58 44.05 49.15 549,450 +3.63(+7.97%)
May 08, 2023 44.92 47.21 44.26 45.52 661,007 +0.39(+0.86%)
May 05, 2023 45.00 45.66 44.77 45.13 440,748 +0.38(+0.85%)
May 04, 2023 44.90 45.07 43.75 44.75 380,754 -0.27(-0.60%)
May 03, 2023 44.12 45.88 43.72 45.02 1,121,682 +1.09(+2.48%)
May 02, 2023 44.94 45.63 43.89 43.93 513,607 -1.00(-2.23%)
May 01, 2023 44.76 45.78 44.39 44.93 576,925 +0.19(+0.42%)
Apr 28, 2023 43.26 45.08 43.11 44.74 435,735 +1.11(+2.54%)
Apr 27, 2023 44.29 44.35 42.74 43.63 335,344 -0.96(-2.15%)
Apr 26, 2023 44.81 45.01 43.90 44.59 390,786 -0.26(-0.58%)
Apr 25, 2023 44.72 45.52 43.89 44.85 421,428 -0.11(-0.24%)
Apr 24, 2023 46.05 46.58 44.57 44.96 534,579 -1.34(-2.89%)
Apr 21, 2023 42.60 47.41 42.58 46.30 1,693,798 +3.58(+8.38%)
Apr 20, 2023 42.15 42.94 42.03 42.72 731,701 +0.41(+0.97%)
Apr 19, 2023 40.57 42.49 40.06 42.31 812,509 +1.48(+3.62%)
Apr 18, 2023 40.64 41.15 40.02 40.83 565,924 +0.57(+1.42%)
Apr 17, 2023 38.20 40.93 38.20 40.26 1,013,468 +2.27(+5.98%)
Apr 14, 2023 37.97 38.46 37.46 37.99 422,266 -0.05(-0.13%)
Apr 13, 2023 37.30 38.97 37.01 38.04 551,514 +1.09(+2.95%)
Apr 12, 2023 37.43 37.81 36.73 36.95 369,881 -0.08(-0.22%)
Apr 11, 2023 37.25 38.53 36.09 37.03 589,466 -0.01(-0.03%)
Apr 10, 2023 36.98 37.32 35.78 37.04 549,213 -0.03(-0.08%)
Apr 06, 2023 37.05 37.84 36.43 37.07 720,135 +0.18(+0.49%)
Apr 05, 2023 37.57 38.61 36.38 36.89 633,717 -0.89(-2.36%)
Apr 04, 2023 38.42 38.42 36.59 37.78 875,689 -0.38(-1.00%)
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.