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 (%)
Jul 31, 2023 42.49 43.47 42.24 43.40 413,705 +0.94(+2.21%)
Jul 28, 2023 41.70 42.92 41.13 42.46 493,169 +1.27(+3.08%)
Jul 27, 2023 42.06 42.06 40.74 41.19 947,756 -0.51(-1.22%)
Jul 26, 2023 42.08 42.57 41.60 41.70 541,306 -0.62(-1.47%)
Jul 25, 2023 43.05 43.39 42.27 42.32 368,045 -0.82(-1.90%)
Jul 24, 2023 43.54 43.77 42.04 43.14 501,357 -0.56(-1.28%)
Jul 21, 2023 44.53 44.53 43.39 43.70 444,296 -0.50(-1.13%)
Jul 20, 2023 44.73 44.97 43.61 44.20 389,787 -0.53(-1.18%)
Jul 19, 2023 45.00 45.27 44.24 44.73 378,071 -0.07(-0.16%)
Jul 18, 2023 45.00 45.38 44.14 44.80 370,065 +0.03(+0.07%)
Jul 17, 2023 45.57 46.83 44.49 44.77 430,713 -0.80(-1.76%)
Jul 14, 2023 45.74 45.74 44.74 45.57 230,355 +0.24(+0.53%)
Jul 13, 2023 45.40 45.90 44.63 45.33 292,813 +0.28(+0.62%)
Jul 12, 2023 44.90 45.45 44.05 45.05 486,210 +0.20(+0.45%)
Jul 11, 2023 44.84 45.20 43.91 44.85 365,581 -0.14(-0.31%)
Jul 10, 2023 43.44 45.15 43.01 44.99 543,276 +1.28(+2.93%)
Jul 07, 2023 44.99 45.50 42.75 43.71 716,705 -1.32(-2.93%)
Jul 06, 2023 44.87 45.27 44.30 45.03 642,234 -0.02(-0.04%)
Jul 05, 2023 44.59 45.70 44.59 45.05 417,945 +0.53(+1.19%)
Jul 03, 2023 46.52 46.52 43.91 44.52 403,513 -2.17(-4.65%)
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%)
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.