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

Akero Therapeutics Inc (NQ: AKRO )

21.89 -0.21 (-0.97%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 7, 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 (%)
Jul 29, 2022 10.18 10.51 10.10 10.24 219,824 -0.01(-0.10%)
Jul 28, 2022 10.31 10.63 10.01 10.25 228,890 -0.17(-1.63%)
Jul 27, 2022 10.57 10.71 10.31 10.42 163,139 -0.10(-0.95%)
Jul 26, 2022 10.78 11.24 10.27 10.52 203,516 -0.29(-2.68%)
Jul 25, 2022 10.89 10.96 10.65 10.81 207,226 +0.00(+0.00%)
Jul 22, 2022 11.16 11.23 10.60 10.81 222,776 -0.36(-3.22%)
Jul 21, 2022 11.25 11.62 11.08 11.17 176,128 -0.19(-1.67%)
Jul 20, 2022 11.33 12.23 11.30 11.36 257,230 +0.02(+0.18%)
Jul 19, 2022 11.31 11.79 10.86 11.34 156,672 +0.18(+1.61%)
Jul 18, 2022 11.20 12.03 10.95 11.16 289,208 +0.12(+1.09%)
Jul 15, 2022 11.44 11.44 10.51 11.04 258,573 -0.21(-1.87%)
Jul 14, 2022 11.31 11.41 11.13 11.25 241,899 -0.16(-1.40%)
Jul 13, 2022 10.95 11.49 10.93 11.41 365,664 +0.19(+1.69%)
Jul 12, 2022 11.18 11.42 10.52 11.22 282,631 +0.02(+0.18%)
Jul 11, 2022 11.33 11.38 10.42 11.20 263,933 -0.23(-2.01%)
Jul 08, 2022 11.39 11.85 11.22 11.43 297,653 -0.16(-1.38%)
Jul 07, 2022 10.19 11.69 10.16 11.59 429,078 +1.42(+13.96%)
Jul 06, 2022 10.26 10.82 10.12 10.17 230,704 -0.13(-1.26%)
Jul 05, 2022 10.07 10.68 9.740 10.30 299,804 +0.15(+1.48%)
Jul 01, 2022 9.680 10.21 9.310 10.15 295,692 +0.70(+7.41%)
Jun 30, 2022 9.520 9.680 9.260 9.450 362,798 -0.12(-1.25%)
Jun 29, 2022 9.680 9.800 9.450 9.570 341,014 -0.23(-2.35%)
Jun 28, 2022 10.04 10.35 9.630 9.800 280,962 -0.29(-2.87%)
Jun 27, 2022 10.39 10.48 9.850 10.09 680,058 -0.30(-2.89%)
Jun 24, 2022 10.75 10.96 10.21 10.39 1,108,571 -0.33(-3.08%)
Jun 23, 2022 11.06 11.32 10.66 10.72 492,572 -0.21(-1.92%)
Jun 22, 2022 11.52 11.98 10.85 10.93 594,828 -0.83(-7.06%)
Jun 21, 2022 12.14 12.45 11.66 11.76 659,901 -0.40(-3.29%)
Jun 17, 2022 10.19 12.98 10.19 12.16 2,498,181 +1.79(+17.26%)
Jun 16, 2022 9.410 10.81 9.100 10.37 1,553,333 +1.87(+22.00%)
Jun 15, 2022 8.090 8.520 7.930 8.500 380,007 +0.45(+5.59%)
Jun 14, 2022 8.080 8.100 7.770 8.050 207,699 -0.01(-0.12%)
Jun 13, 2022 8.250 8.340 7.520 8.060 451,077 -0.48(-5.62%)
Jun 10, 2022 8.480 8.600 8.305 8.540 351,278 -0.01(-0.12%)
Jun 09, 2022 9.150 9.300 8.550 8.550 245,148 -0.49(-5.42%)
Jun 08, 2022 8.700 9.320 8.700 9.040 231,114 +0.25(+2.84%)
Jun 07, 2022 8.070 8.860 8.070 8.790 288,456 +0.61(+7.46%)
Jun 06, 2022 8.620 9.080 8.030 8.180 288,191 -0.23(-2.73%)
Jun 03, 2022 8.060 8.620 8.060 8.410 318,694 +0.28(+3.44%)
Jun 02, 2022 8.010 8.260 7.890 8.130 318,228 +0.13(+1.63%)
Jun 01, 2022 8.640 8.830 7.910 8.000 377,662 -0.64(-7.41%)
May 31, 2022 8.780 9.050 8.400 8.640 465,243 -0.20(-2.26%)
May 27, 2022 8.330 8.870 8.010 8.840 216,032 +0.56(+6.76%)
May 26, 2022 8.160 8.620 8.060 8.280 220,387 +0.10(+1.22%)
May 25, 2022 8.140 8.560 8.100 8.180 176,158 -0.05(-0.61%)
May 24, 2022 8.300 8.400 7.880 8.230 287,726 -0.27(-3.18%)
May 23, 2022 9.020 9.420 8.460 8.500 201,240 -0.47(-5.24%)
May 20, 2022 9.130 9.320 8.780 8.970 406,194 -0.01(-0.11%)
May 19, 2022 8.710 9.310 8.500 8.980 407,228 +0.24(+2.75%)
May 18, 2022 9.300 9.489 8.640 8.740 351,295 -0.66(-7.02%)
May 17, 2022 9.610 9.870 9.190 9.400 280,225 +0.10(+1.08%)
May 16, 2022 9.360 9.830 9.220 9.300 308,700 -0.09(-0.96%)
May 13, 2022 9.120 9.650 9.000 9.390 492,649 +0.40(+4.45%)
May 12, 2022 8.660 9.460 8.580 8.990 408,136 +0.22(+2.51%)
May 11, 2022 9.900 10.06 8.520 8.770 396,423 -1.23(-12.30%)
May 10, 2022 10.55 11.02 9.980 10.00 399,652 -0.04(-0.40%)
May 09, 2022 11.07 11.14 10.02 10.04 402,599 -1.12(-10.04%)
May 06, 2022 11.12 11.99 10.72 11.16 228,747 -0.17(-1.50%)
May 05, 2022 11.55 11.71 10.98 11.33 233,211 -0.47(-3.98%)
May 04, 2022 11.46 11.99 10.50 11.80 247,415 +0.26(+2.25%)
May 03, 2022 11.16 11.66 11.12 11.54 178,977 +0.29(+2.58%)
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.