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 )

2.550 -0.090 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.630 2.683 2.450 2.550 149,945 -0.09(-3.41%)
Aug 29, 2024 2.600 2.670 2.535 2.640 139,638 +0.07(+2.72%)
Aug 28, 2024 2.490 2.590 2.420 2.570 188,871 +0.09(+3.63%)
Aug 27, 2024 2.460 2.480 2.340 2.480 86,706 +0.01(+0.40%)
Aug 26, 2024 2.590 2.640 2.460 2.470 180,740 -0.11(-4.26%)
Aug 23, 2024 2.380 2.590 2.380 2.580 109,305 +0.22(+9.32%)
Aug 22, 2024 2.420 2.440 2.331 2.360 76,627 -0.05(-2.07%)
Aug 21, 2024 2.440 2.470 2.335 2.410 68,879 +0.00(+0.00%)
Aug 20, 2024 2.470 2.540 2.350 2.410 182,543 -0.04(-1.63%)
Aug 19, 2024 2.370 2.500 2.350 2.450 169,128 +0.15(+6.52%)
Aug 16, 2024 2.180 2.305 2.170 2.300 45,281 +0.11(+5.02%)
Aug 15, 2024 2.200 2.270 2.120 2.190 79,741 +0.06(+2.82%)
Aug 14, 2024 2.260 2.260 2.120 2.130 189,806 -0.15(-6.58%)
Aug 13, 2024 2.320 2.350 2.230 2.280 196,229 -0.02(-0.87%)
Aug 12, 2024 2.250 2.330 2.120 2.300 205,789 +0.10(+4.55%)
Aug 09, 2024 2.100 2.210 2.080 2.200 231,219 +0.11(+5.26%)
Aug 08, 2024 1.970 2.090 1.900 2.090 172,925 +0.13(+6.63%)
Aug 07, 2024 2.040 2.060 1.910 1.960 231,396 -0.05(-2.49%)
Aug 06, 2024 2.150 2.410 1.940 2.010 700,567 -0.14(-6.51%)
Aug 05, 2024 2.080 2.205 2.050 2.150 227,024 -0.07(-3.15%)
Aug 02, 2024 2.270 2.290 2.190 2.220 248,133 -0.10(-4.31%)
Aug 01, 2024 2.470 2.535 2.280 2.320 186,029 -0.15(-6.07%)
Jul 31, 2024 2.510 2.600 2.400 2.470 143,614 +0.00(+0.00%)
Jul 30, 2024 2.420 2.500 2.390 2.470 148,780 +0.01(+0.41%)
Jul 29, 2024 2.450 2.470 2.260 2.460 156,151 +0.00(+0.00%)
Jul 26, 2024 2.500 2.500 2.430 2.460 104,409 +0.02(+0.82%)
Jul 25, 2024 2.410 2.540 2.400 2.440 113,214 +0.05(+2.09%)
Jul 24, 2024 2.440 2.470 2.380 2.390 86,934 -0.08(-3.24%)
Jul 23, 2024 2.340 2.500 2.320 2.470 115,327 +0.10(+4.22%)
Jul 22, 2024 2.380 2.410 2.270 2.370 143,457 +0.01(+0.42%)
Jul 19, 2024 2.420 2.480 2.350 2.360 84,298 -0.05(-2.07%)
Jul 18, 2024 2.540 2.610 2.360 2.410 193,154 -0.19(-7.31%)
Jul 17, 2024 2.590 2.690 2.470 2.600 194,296 -0.04(-1.52%)
Jul 16, 2024 2.350 2.640 2.310 2.640 281,517 +0.31(+13.30%)
Jul 15, 2024 2.280 2.390 2.220 2.330 225,729 +0.02(+0.87%)
Jul 12, 2024 2.280 2.330 2.235 2.310 216,596 +0.06(+2.67%)
Jul 11, 2024 2.060 2.300 2.060 2.250 269,056 +0.17(+8.17%)
Jul 10, 2024 2.000 2.110 2.000 2.080 147,656 +0.02(+0.97%)
Jul 09, 2024 2.070 2.070 1.990 2.060 158,357 -0.03(-1.44%)
Jul 08, 2024 2.110 2.150 2.070 2.090 169,419 +0.00(+0.00%)
Jul 05, 2024 2.120 2.120 2.050 2.090 138,180 -0.04(-1.88%)
Jul 03, 2024 2.210 2.210 2.100 2.130 134,481 -0.05(-2.29%)
Jul 02, 2024 2.200 2.200 2.110 2.180 146,069 -0.03(-1.36%)
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.