Skip to main content

Akero Therapeutics Inc (NQ: AKRO )

25.26 +0.81 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.60 24.95 22.87 24.92 646,677 +2.03(+8.87%)
Jun 29, 2020 23.57 23.73 22.10 22.89 391,608 -0.61(-2.60%)
Jun 26, 2020 25.16 25.16 23.24 23.50 637,000 -1.72(-6.82%)
Jun 25, 2020 24.63 26.47 24.21 25.22 172,230 +0.70(+2.85%)
Jun 24, 2020 26.10 26.10 23.79 24.52 183,582 -1.60(-6.13%)
Jun 23, 2020 27.06 27.23 25.90 26.12 209,741 -0.64(-2.39%)
Jun 22, 2020 26.80 27.16 25.96 26.76 240,868 +0.00(+0.00%)
Jun 19, 2020 26.50 26.76 25.86 26.76 358,200 +0.25(+0.94%)
Jun 18, 2020 26.30 26.87 25.39 26.51 158,551 +0.81(+3.15%)
Jun 17, 2020 25.23 26.25 25.00 25.70 224,797 +0.86(+3.46%)
Jun 16, 2020 25.00 25.49 24.36 24.84 264,749 -0.05(-0.20%)
Jun 15, 2020 23.74 26.10 23.74 24.89 177,249 +0.61(+2.51%)
Jun 12, 2020 23.97 24.89 23.37 24.28 354,300 +0.88(+3.76%)
Jun 11, 2020 24.73 24.95 23.10 23.40 167,070 -1.70(-6.77%)
Jun 10, 2020 24.98 26.99 24.60 25.10 137,113 +0.06(+0.24%)
Jun 09, 2020 25.23 25.53 24.30 25.04 115,054 -0.60(-2.34%)
Jun 08, 2020 24.33 25.88 23.85 25.64 129,931 +1.59(+6.61%)
Jun 05, 2020 24.82 25.05 23.48 24.05 162,000 -0.32(-1.31%)
Jun 04, 2020 22.79 25.06 22.79 24.37 217,858 +1.59(+6.98%)
Jun 03, 2020 26.20 26.47 22.51 22.78 261,383 -3.20(-12.32%)
Jun 02, 2020 25.24 26.49 24.94 25.98 202,215 +0.78(+3.10%)
Jun 01, 2020 25.41 27.30 24.85 25.20 122,870 -0.22(-0.87%)
May 29, 2020 24.97 25.79 24.22 25.42 268,900 +0.36(+1.44%)
May 28, 2020 24.99 25.88 24.82 25.06 143,806 +0.13(+0.52%)
May 27, 2020 24.85 25.20 23.53 24.93 134,885 +0.52(+2.13%)
May 26, 2020 25.14 25.35 24.03 24.41 182,436 +0.20(+0.83%)
May 22, 2020 23.35 24.25 23.06 24.21 134,200 +0.78(+3.33%)
May 21, 2020 24.39 24.99 23.38 23.43 126,921 -0.92(-3.78%)
May 20, 2020 23.41 24.61 23.21 24.35 218,731 +1.13(+4.87%)
May 19, 2020 22.59 23.58 22.55 23.22 167,114 +0.53(+2.34%)
May 18, 2020 23.50 23.57 22.41 22.69 138,547 -0.30(-1.30%)
May 15, 2020 22.48 23.18 22.05 22.99 98,800 +0.48(+2.13%)
May 14, 2020 20.45 23.50 20.45 22.51 272,109 +1.98(+9.64%)
May 13, 2020 21.88 22.50 19.58 20.53 159,767 -1.36(-6.21%)
May 12, 2020 22.44 22.50 21.30 21.89 241,605 -0.11(-0.50%)
May 11, 2020 22.00 22.93 21.53 22.00 223,148 -0.01(-0.05%)
May 08, 2020 22.12 22.75 21.72 22.01 99,900 +0.29(+1.34%)
May 07, 2020 20.84 23.32 20.84 21.72 267,940 +1.17(+5.69%)
May 06, 2020 20.87 21.40 20.53 20.55 152,424 -0.32(-1.53%)
May 05, 2020 21.21 22.14 20.43 20.87 241,320 -0.27(-1.28%)
May 04, 2020 21.05 21.93 20.60 21.14 64,322 +0.05(+0.24%)
May 01, 2020 19.51 21.99 19.51 21.09 109,800 +0.69(+3.38%)
Apr 30, 2020 21.09 21.75 19.63 20.40 111,144 -1.10(-5.12%)
Apr 29, 2020 21.38 22.50 20.65 21.50 178,548 +0.55(+2.63%)
Apr 28, 2020 22.00 22.00 20.37 20.95 76,981 -1.11(-5.03%)
Apr 27, 2020 20.09 22.74 20.02 22.06 157,305 +2.56(+13.13%)
Apr 24, 2020 19.45 19.71 18.36 19.50 382,000 +0.10(+0.52%)
Apr 23, 2020 19.44 20.32 19.25 19.40 330,074 -0.35(-1.77%)
Apr 22, 2020 21.10 21.29 19.42 19.75 157,157 -1.08(-5.18%)
Apr 21, 2020 21.50 21.99 19.98 20.83 111,299 -0.89(-4.10%)
Apr 20, 2020 20.44 21.99 20.44 21.72 198,842 +1.16(+5.64%)
Apr 17, 2020 21.22 21.73 20.27 20.56 153,900 -0.60(-2.84%)
Apr 16, 2020 21.66 22.16 20.49 21.16 112,848 -0.27(-1.26%)
Apr 15, 2020 21.48 22.20 21.00 21.43 109,616 -0.83(-3.73%)
Apr 14, 2020 21.51 23.00 21.03 22.26 138,898 +1.35(+6.46%)
Apr 13, 2020 23.08 23.35 20.04 20.91 234,988 -3.24(-13.42%)
Apr 09, 2020 21.34 24.56 20.86 24.15 157,700 +3.19(+15.22%)
Apr 08, 2020 19.97 20.99 18.85 20.96 160,697 +1.16(+5.86%)
Apr 07, 2020 20.37 20.95 18.57 19.80 228,465 -0.49(-2.41%)
Apr 06, 2020 20.87 21.99 19.52 20.29 152,122 +0.29(+1.45%)
Apr 03, 2020 19.24 20.00 18.50 20.00 181,700 +0.65(+3.36%)
Apr 02, 2020 19.09 19.50 18.27 19.35 148,857 +0.10(+0.52%)
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.