Skip to main content

Akero Therapeutics Inc (NQ: AKRO )

24.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.97 22.21 20.55 21.77 153,500 -0.22(-1.00%)
Feb 27, 2020 22.01 22.78 21.66 21.99 103,592 -0.18(-0.81%)
Feb 26, 2020 22.30 22.87 22.02 22.17 107,831 -0.17(-0.76%)
Feb 25, 2020 24.10 24.24 22.19 22.34 215,719 -1.81(-7.49%)
Feb 24, 2020 23.39 25.10 22.60 24.15 561,846 +1.56(+6.91%)
Feb 21, 2020 23.19 23.90 22.50 22.59 250,300 -0.56(-2.42%)
Feb 20, 2020 23.35 23.54 22.55 23.15 125,248 -0.54(-2.28%)
Feb 19, 2020 24.19 24.87 23.57 23.69 66,604 -0.38(-1.58%)
Feb 18, 2020 25.00 25.50 23.95 24.07 88,868 +0.05(+0.21%)
Feb 14, 2020 25.62 25.84 22.75 24.02 190,200 -1.31(-5.17%)
Feb 13, 2020 25.12 25.89 24.69 25.33 81,803 +0.36(+1.44%)
Feb 12, 2020 27.10 27.10 24.64 24.97 91,978 -2.08(-7.69%)
Feb 11, 2020 27.08 27.27 26.50 27.05 105,405 +0.13(+0.48%)
Feb 10, 2020 27.17 27.21 26.24 26.92 90,435 +0.83(+3.18%)
Feb 07, 2020 26.53 26.92 25.34 26.09 110,400 -0.83(-3.08%)
Feb 06, 2020 26.23 27.16 26.23 26.92 148,896 +0.85(+3.26%)
Feb 05, 2020 25.43 26.26 25.22 26.07 70,551 +0.67(+2.64%)
Feb 04, 2020 24.74 25.97 24.39 25.40 210,014 +0.75(+3.04%)
Feb 03, 2020 24.60 25.32 24.21 24.65 123,093 -0.04(-0.16%)
Jan 31, 2020 25.00 25.26 24.25 24.69 119,000 -0.21(-0.84%)
Jan 30, 2020 24.05 25.29 23.75 24.90 81,932 +1.00(+4.18%)
Jan 29, 2020 23.50 24.74 23.50 23.90 54,855 +0.20(+0.84%)
Jan 28, 2020 23.76 24.36 23.47 23.70 67,487 +0.11(+0.47%)
Jan 27, 2020 24.42 25.75 23.26 23.59 124,639 -1.12(-4.53%)
Jan 24, 2020 24.70 25.16 23.16 24.71 152,600 +0.21(+0.86%)
Jan 23, 2020 23.40 25.94 23.24 24.50 167,795 +1.19(+5.11%)
Jan 22, 2020 23.04 24.09 21.84 23.31 216,075 +0.37(+1.61%)
Jan 21, 2020 21.44 23.31 21.00 22.94 377,567 +2.76(+13.68%)
Jan 17, 2020 19.79 20.45 19.71 20.18 121,900 +0.49(+2.49%)
Jan 16, 2020 19.79 20.00 19.67 19.69 234,552 +0.00(+0.00%)
Jan 15, 2020 19.85 20.08 19.67 19.69 85,961 -0.15(-0.76%)
Jan 14, 2020 20.12 20.42 19.70 19.84 75,979 -0.27(-1.34%)
Jan 13, 2020 20.40 20.87 19.79 20.11 606,827 -0.12(-0.59%)
Jan 10, 2020 20.10 20.30 19.80 20.23 155,700 +0.27(+1.35%)
Jan 09, 2020 19.85 20.50 19.81 19.96 118,259 +0.21(+1.06%)
Jan 08, 2020 20.05 20.30 19.67 19.75 250,923 -0.36(-1.79%)
Jan 07, 2020 20.75 20.90 19.75 20.11 310,454 +0.17(+0.85%)
Jan 06, 2020 19.02 20.38 16.87 19.94 677,533 +0.77(+4.02%)
Jan 03, 2020 20.10 20.79 18.87 19.17 187,400 -0.91(-4.53%)
Jan 02, 2020 22.31 22.96 19.35 20.08 302,006 -2.12(-9.53%)
Dec 31, 2019 26.22 27.14 21.80 22.20 349,900 -5.07(-18.61%)
Dec 30, 2019 23.12 34.00 22.95 27.27 831,883 +4.19(+18.15%)
Dec 27, 2019 22.77 23.52 21.56 23.08 104,800 +0.53(+2.35%)
Dec 26, 2019 21.58 23.13 21.25 22.55 126,048 +1.14(+5.32%)
Dec 24, 2019 21.83 22.58 21.20 21.41 35,700 -0.31(-1.43%)
Dec 23, 2019 20.68 22.93 20.01 21.72 120,216 +1.28(+6.26%)
Dec 20, 2019 18.91 20.94 18.90 20.44 528,900 +1.45(+7.64%)
Dec 19, 2019 19.38 19.43 18.51 18.99 137,416 -0.41(-2.11%)
Dec 18, 2019 19.13 19.55 18.84 19.40 92,007 +0.31(+1.62%)
Dec 17, 2019 19.50 20.57 18.41 19.09 175,259 -0.36(-1.85%)
Dec 16, 2019 20.96 21.94 18.88 19.45 141,793 -1.64(-7.78%)
Dec 13, 2019 20.50 21.54 20.31 21.09 55,200 +0.81(+3.99%)
Dec 12, 2019 23.02 23.45 19.69 20.28 106,154 -2.72(-11.83%)
Dec 11, 2019 24.36 25.30 22.55 23.00 74,322 -1.35(-5.54%)
Dec 10, 2019 23.11 25.50 23.11 24.35 91,515 +1.18(+5.09%)
Dec 09, 2019 22.98 25.06 22.21 23.17 74,210 +0.18(+0.78%)
Dec 06, 2019 22.25 24.31 21.33 22.99 125,800 +0.93(+4.22%)
Dec 05, 2019 19.86 22.86 19.79 22.06 97,820 +1.95(+9.70%)
Dec 04, 2019 19.60 20.42 18.87 20.11 81,921 +0.55(+2.81%)
Dec 03, 2019 20.27 20.86 18.60 19.56 96,265 -0.84(-4.12%)
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.