Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akoya Biosciences Inc (NQ: AKYA )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
May 31, 2022 11.26 11.66 10.86 11.65 344,658 +0.33(+2.92%)
May 27, 2022 10.55 11.67 10.55 11.32 67,737 +1.12(+10.98%)
May 26, 2022 9.970 10.33 9.910 10.20 42,169 +0.21(+2.10%)
May 25, 2022 9.810 10.28 9.810 9.990 51,478 +0.07(+0.71%)
May 24, 2022 10.11 10.24 9.680 9.920 48,502 -0.44(-4.25%)
May 23, 2022 9.990 10.43 9.830 10.36 73,026 +0.41(+4.12%)
May 20, 2022 9.570 10.03 9.350 9.950 63,965 +0.48(+5.07%)
May 19, 2022 8.860 9.690 8.820 9.470 78,506 +0.59(+6.64%)
May 18, 2022 8.780 9.050 8.510 8.880 73,973 -0.15(-1.66%)
May 17, 2022 9.210 9.210 8.420 9.030 68,895 +0.10(+1.12%)
May 16, 2022 9.830 9.830 8.800 8.930 43,742 -1.00(-10.07%)
May 13, 2022 9.550 10.19 9.410 9.930 52,511 +0.53(+5.64%)
May 12, 2022 9.310 9.490 8.990 9.400 71,488 -0.08(-0.84%)
May 11, 2022 9.520 10.28 9.140 9.480 136,999 -0.21(-2.17%)
May 10, 2022 8.730 9.800 8.020 9.690 104,367 +1.31(+15.63%)
May 09, 2022 9.700 9.700 8.020 8.380 171,823 -1.35(-13.87%)
May 06, 2022 9.870 10.68 9.620 9.730 53,589 -0.42(-4.14%)
May 05, 2022 10.80 11.34 9.810 10.15 70,597 -0.89(-8.06%)
May 04, 2022 11.00 11.24 10.20 11.04 69,697 +0.24(+2.22%)
May 03, 2022 10.34 11.42 10.27 10.80 87,526 +0.46(+4.45%)
May 02, 2022 9.340 10.45 9.080 10.34 77,142 +0.93(+9.88%)
Apr 29, 2022 9.370 10.32 9.370 9.410 44,389 -0.01(-0.11%)
Apr 28, 2022 9.220 9.550 8.540 9.420 54,196 +0.24(+2.61%)
Apr 27, 2022 9.440 9.570 8.857 9.180 44,015 -0.21(-2.24%)
Apr 26, 2022 9.830 9.890 9.070 9.390 58,464 -0.43(-4.38%)
Apr 25, 2022 10.23 10.29 9.510 9.820 59,941 -0.38(-3.73%)
Apr 22, 2022 10.82 10.82 10.01 10.20 35,203 -0.54(-5.03%)
Apr 21, 2022 11.17 11.17 10.56 10.74 52,141 -0.12(-1.10%)
Apr 20, 2022 11.20 11.20 10.53 10.86 31,848 -0.18(-1.63%)
Apr 19, 2022 11.10 11.76 10.91 11.04 35,310 -0.20(-1.78%)
Apr 18, 2022 11.15 11.73 11.01 11.24 85,410 +0.00(+0.00%)
Apr 14, 2022 11.63 11.94 11.00 11.24 54,690 -0.02(-0.18%)
Apr 13, 2022 10.60 11.73 10.50 11.26 64,408 +0.78(+7.44%)
Apr 12, 2022 10.81 11.30 10.20 10.48 93,779 -0.37(-3.41%)
Apr 11, 2022 10.80 11.76 10.75 10.85 153,387 +0.34(+3.24%)
Apr 08, 2022 10.12 11.12 9.715 10.51 80,558 +0.44(+4.37%)
Apr 07, 2022 10.06 10.55 9.850 10.07 17,097 +0.11(+1.10%)
Apr 06, 2022 10.47 10.47 9.770 9.960 30,699 -0.35(-3.39%)
Apr 05, 2022 10.68 10.88 10.15 10.31 28,019 -0.46(-4.27%)
Apr 04, 2022 10.99 11.00 10.65 10.77 24,147 -0.07(-0.65%)
Apr 01, 2022 11.08 11.28 10.70 10.84 36,515 -0.15(-1.36%)
Mar 31, 2022 10.91 11.20 10.82 10.99 20,589 +0.14(+1.29%)
Mar 30, 2022 11.29 11.54 10.74 10.85 39,559 -0.50(-4.41%)
Mar 29, 2022 10.95 11.75 10.95 11.35 36,689 +0.39(+3.56%)
Mar 28, 2022 11.14 11.30 10.67 10.96 21,329 -0.06(-0.54%)
Mar 25, 2022 11.43 11.43 10.89 11.02 23,443 -0.36(-3.16%)
Mar 24, 2022 12.04 12.04 11.23 11.38 23,524 -0.50(-4.21%)
Mar 23, 2022 13.19 13.19 11.82 11.88 33,865 -0.96(-7.48%)
Mar 22, 2022 11.74 12.87 11.23 12.84 76,303 +1.11(+9.46%)
Mar 21, 2022 12.16 13.15 11.56 11.73 86,276 -1.06(-8.29%)
Mar 18, 2022 12.80 13.00 12.15 12.79 154,001 +0.00(+0.00%)
Mar 17, 2022 11.89 13.00 11.86 12.79 85,466 +0.00(+0.00%)
Mar 16, 2022 11.73 12.82 10.87 12.79 55,909 +1.60(+14.30%)
Mar 15, 2022 10.31 11.39 9.660 11.19 66,736 +0.45(+4.19%)
Mar 14, 2022 10.13 10.94 9.560 10.74 89,368 +0.90(+9.15%)
Mar 11, 2022 10.79 10.79 9.620 9.840 15,435 -0.72(-6.82%)
Mar 10, 2022 10.49 10.97 9.930 10.56 46,374 -0.08(-0.75%)
Mar 09, 2022 10.20 10.96 10.20 10.64 15,054 +0.65(+6.51%)
Mar 08, 2022 9.670 10.62 9.660 9.990 34,498 -0.01(-0.10%)
Mar 07, 2022 10.08 10.13 9.530 10.00 48,832 -0.06(-0.60%)
Mar 04, 2022 10.12 10.53 9.670 10.06 36,611 -0.31(-2.99%)
Mar 03, 2022 10.73 10.73 9.985 10.37 28,800 -0.20(-1.89%)
Mar 02, 2022 10.40 10.89 10.27 10.57 22,533 -0.27(-2.49%)
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.