ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Akoya Biosciences Inc (NQ: AKYA )

2.360 +0.130 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.300 2.600 2.280 2.360 929,971 +0.13(+5.83%)
Jun 20, 2024 2.130 2.240 2.100 2.230 140,596 +0.09(+4.21%)
Jun 18, 2024 2.150 2.205 2.100 2.140 237,487 +0.01(+0.47%)
Jun 17, 2024 2.190 2.270 2.090 2.130 464,359 -0.08(-3.62%)
Jun 14, 2024 2.150 2.228 2.050 2.210 175,879 +0.01(+0.45%)
Jun 13, 2024 2.250 2.260 2.160 2.200 189,805 -0.06(-2.65%)
Jun 12, 2024 2.270 2.470 2.200 2.260 413,334 +0.07(+3.20%)
Jun 11, 2024 2.080 2.300 2.030 2.190 327,309 -0.02(-0.90%)
Jun 10, 2024 2.040 2.230 1.980 2.210 327,439 +0.16(+7.80%)
Jun 07, 2024 2.040 2.060 1.980 2.050 201,399 -0.04(-1.91%)
Jun 06, 2024 2.030 2.110 2.000 2.090 185,377 +0.05(+2.45%)
Jun 05, 2024 2.010 2.040 1.960 2.040 273,576 +0.03(+1.49%)
Jun 04, 2024 2.060 2.060 1.960 2.010 192,407 -0.03(-1.47%)
Jun 03, 2024 2.140 2.180 2.020 2.040 246,681 -0.11(-5.12%)
May 31, 2024 2.120 2.190 2.085 2.150 198,857 +0.04(+1.90%)
May 30, 2024 2.270 2.295 2.090 2.110 247,779 -0.15(-6.64%)
May 29, 2024 2.250 2.350 2.180 2.260 653,048 -0.04(-1.74%)
May 28, 2024 2.050 2.320 2.030 2.300 1,163,670 +0.33(+17.05%)
May 24, 2024 1.950 2.110 1.950 1.965 449,239 +0.03(+1.29%)
May 23, 2024 2.290 2.325 1.880 1.940 1,733,463 -0.35(-15.10%)
May 22, 2024 2.660 2.700 2.210 2.285 1,644,559 -0.35(-13.45%)
May 21, 2024 2.800 2.800 2.640 2.640 687,158 -0.17(-6.05%)
May 20, 2024 2.860 2.950 2.780 2.810 513,666 -0.04(-1.40%)
May 17, 2024 2.920 2.970 2.770 2.850 403,078 -0.05(-1.72%)
May 16, 2024 2.820 2.960 2.650 2.900 647,646 +0.11(+3.94%)
May 15, 2024 2.830 2.920 2.750 2.790 677,989 -0.11(-3.79%)
May 14, 2024 3.070 3.190 2.780 2.900 2,214,137 -1.22(-29.61%)
May 13, 2024 4.280 4.420 4.120 4.120 161,610 -0.14(-3.40%)
May 10, 2024 4.490 4.650 4.050 4.265 155,730 -0.22(-4.80%)
May 09, 2024 4.100 4.650 4.040 4.480 264,639 +0.37(+9.00%)
May 08, 2024 4.050 4.180 4.000 4.110 80,801 +0.03(+0.74%)
May 07, 2024 4.130 4.180 4.000 4.080 68,841 -0.04(-0.97%)
May 06, 2024 4.080 4.180 4.050 4.120 93,323 +0.08(+1.98%)
May 03, 2024 4.020 4.229 3.920 4.040 141,995 +0.05(+1.25%)
May 02, 2024 4.020 4.140 3.871 3.990 67,365 +0.03(+0.76%)
May 01, 2024 3.860 4.100 3.830 3.960 114,557 +0.14(+3.66%)
Apr 30, 2024 3.820 3.890 3.720 3.820 117,398 -0.04(-1.04%)
Apr 29, 2024 3.810 3.860 3.810 3.860 68,178 +0.06(+1.58%)
Apr 26, 2024 3.800 3.840 3.745 3.800 93,172 -0.02(-0.52%)
Apr 25, 2024 3.750 3.850 3.750 3.820 88,258 +0.01(+0.26%)
Apr 24, 2024 3.800 3.870 3.720 3.810 103,156 +0.00(+0.00%)
Apr 23, 2024 3.880 4.000 3.800 3.810 85,619 -0.09(-2.31%)
Apr 22, 2024 3.820 3.910 3.790 3.900 63,480 +0.10(+2.63%)
Apr 19, 2024 3.830 3.970 3.774 3.800 172,141 -0.05(-1.30%)
Apr 18, 2024 3.910 3.970 3.770 3.850 256,194 -0.06(-1.53%)
Apr 17, 2024 4.010 4.110 3.830 3.910 184,096 -0.07(-1.76%)
Apr 16, 2024 4.010 4.100 3.850 3.980 310,081 -0.03(-0.75%)
Apr 15, 2024 4.150 4.150 3.960 4.010 154,935 -0.12(-2.91%)
Apr 12, 2024 4.260 4.326 4.060 4.130 122,775 -0.17(-3.95%)
Apr 11, 2024 4.300 4.330 4.226 4.300 61,562 +0.00(+0.00%)
Apr 10, 2024 4.190 4.370 4.150 4.300 118,851 -0.07(-1.60%)
Apr 09, 2024 4.250 4.500 4.130 4.370 129,878 +0.15(+3.55%)
Apr 08, 2024 4.360 4.390 4.100 4.220 241,666 -0.14(-3.21%)
Apr 05, 2024 4.200 4.440 4.160 4.360 348,838 +0.14(+3.32%)
Apr 04, 2024 4.400 4.490 4.160 4.220 141,488 -0.11(-2.54%)
Apr 03, 2024 4.350 4.440 4.282 4.330 99,600 -0.08(-1.81%)
Apr 02, 2024 4.510 4.510 4.320 4.410 81,636 -0.15(-3.29%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.