Akero Therapeutics Inc (NQ: AKRO )

22.91 -1.07 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 23.80 23.80 22.10 22.91 816,011 -1.07(-4.46%)
Jun 14, 2024 24.20 24.46 23.45 23.98 559,519 -0.64(-2.60%)
Jun 13, 2024 24.28 24.99 23.99 24.62 584,012 +0.33(+1.36%)
Jun 12, 2024 24.23 25.79 23.94 24.29 1,195,228 +0.86(+3.67%)
Jun 11, 2024 22.64 23.74 22.33 23.43 880,327 +0.44(+1.91%)
Jun 10, 2024 23.03 23.58 22.41 22.99 950,317 -0.03(-0.13%)
Jun 07, 2024 20.91 24.39 20.64 23.02 1,543,229 +1.69(+7.92%)
Jun 06, 2024 20.80 21.63 20.34 21.33 918,985 +0.54(+2.60%)
Jun 05, 2024 17.98 20.98 17.86 20.79 1,516,781 +1.57(+8.17%)
Jun 04, 2024 18.92 19.82 18.72 19.22 951,346 +0.03(+0.16%)
Jun 03, 2024 19.46 19.92 18.89 19.19 566,092 +0.37(+1.97%)
May 31, 2024 18.65 19.05 18.16 18.82 729,467 +0.51(+2.79%)
May 30, 2024 18.89 19.12 18.10 18.31 993,437 -0.35(-1.88%)
May 29, 2024 19.03 19.38 18.53 18.66 568,944 -0.84(-4.31%)
May 28, 2024 18.65 19.55 18.02 19.50 1,007,146 +1.18(+6.44%)
May 24, 2024 19.04 19.05 17.88 18.32 993,407 -0.59(-3.12%)
May 23, 2024 20.47 20.47 18.38 18.91 963,875 -1.59(-7.76%)
May 22, 2024 20.10 20.86 19.94 20.50 635,851 +0.26(+1.28%)
May 21, 2024 20.06 20.53 19.95 20.24 434,778 +0.10(+0.50%)
May 20, 2024 20.06 20.35 19.82 20.14 577,856 +0.22(+1.10%)
May 17, 2024 20.79 20.82 19.76 19.92 457,666 -0.81(-3.91%)
May 16, 2024 20.96 21.09 20.33 20.73 457,700 -0.34(-1.61%)
May 15, 2024 21.35 21.74 20.49 21.07 520,273 +0.77(+3.79%)
May 14, 2024 21.12 21.51 20.27 20.30 626,009 -0.32(-1.55%)
May 13, 2024 19.66 21.45 19.46 20.62 567,628 +0.97(+4.94%)
May 10, 2024 21.35 21.45 19.59 19.65 567,402 -1.15(-5.53%)
May 09, 2024 21.20 21.21 20.54 20.80 414,291 -0.22(-1.05%)
May 08, 2024 21.57 21.91 20.58 21.02 581,020 -1.00(-4.54%)
May 07, 2024 22.18 22.25 21.54 22.02 502,186 -0.09(-0.41%)
May 06, 2024 19.93 22.26 19.93 22.11 896,226 +2.45(+12.46%)
May 03, 2024 20.32 20.75 19.63 19.66 543,557 -0.05(-0.25%)
May 02, 2024 20.44 20.44 19.64 19.71 439,719 -0.37(-1.84%)
May 01, 2024 20.00 20.64 19.72 20.08 1,054,519 +0.19(+0.96%)
Apr 30, 2024 19.99 20.33 19.33 19.89 749,599 +0.27(+1.38%)
Apr 29, 2024 19.64 20.02 19.31 19.62 452,633 -0.12(-0.61%)
Apr 26, 2024 19.18 19.97 18.95 19.74 753,132 +0.81(+4.28%)
Apr 25, 2024 19.99 19.99 18.20 18.93 828,667 -1.33(-6.56%)
Apr 24, 2024 20.95 21.51 20.12 20.26 627,391 -0.74(-3.52%)
Apr 23, 2024 20.94 21.23 20.74 21.00 556,045 +0.21(+1.01%)
Apr 22, 2024 20.80 21.02 19.89 20.79 711,336 +0.03(+0.14%)
Apr 19, 2024 20.44 21.05 20.39 20.76 789,256 +0.25(+1.22%)
Apr 18, 2024 21.41 21.46 20.42 20.51 760,868 -1.09(-5.05%)
Apr 17, 2024 21.88 22.18 21.57 21.60 823,317 -0.19(-0.87%)
Apr 16, 2024 21.58 22.06 21.38 21.79 940,162 +0.07(+0.32%)
Apr 15, 2024 22.29 22.40 21.49 21.72 757,568 -0.46(-2.07%)
Apr 12, 2024 21.89 22.22 21.36 22.18 866,406 +0.34(+1.56%)
Apr 11, 2024 22.15 22.42 21.26 21.84 626,702 -0.06(-0.27%)
Apr 10, 2024 22.88 23.56 21.88 21.90 817,247 -1.84(-7.75%)
Apr 09, 2024 23.28 23.76 23.01 23.74 465,217 +0.61(+2.64%)
Apr 08, 2024 23.35 23.46 22.71 23.13 352,016 -0.09(-0.39%)
Apr 05, 2024 22.70 23.50 22.01 23.22 531,819 +0.25(+1.09%)
Apr 04, 2024 23.39 23.89 22.77 22.97 849,227 -0.21(-0.91%)
Apr 03, 2024 23.21 23.48 22.60 23.18 680,698 -0.20(-0.86%)
Apr 02, 2024 23.45 24.03 22.96 23.38 869,907 -0.69(-2.87%)
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.