Akero Therapeutics Inc (NQ: AKRO )

25.68 +0.84 (+3.38%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 25.31 25.69 24.67 25.68 1,118,173 +0.84(+3.38%)
Jul 11, 2024 24.87 25.70 24.38 24.84 716,058 +0.84(+3.50%)
Jul 10, 2024 22.97 24.04 22.62 24.00 424,937 +1.09(+4.76%)
Jul 09, 2024 22.24 23.04 22.01 22.91 710,514 +0.72(+3.24%)
Jul 08, 2024 21.79 22.48 21.43 22.19 623,296 +0.74(+3.45%)
Jul 05, 2024 21.74 21.74 21.02 21.45 486,890 -0.48(-2.19%)
Jul 03, 2024 22.22 22.39 21.74 21.93 216,345 -0.45(-2.01%)
Jul 02, 2024 23.03 23.21 22.23 22.38 432,928 -0.78(-3.37%)
Jul 01, 2024 23.30 24.20 23.14 23.16 677,522 -0.30(-1.28%)
Jun 28, 2024 23.48 23.55 22.34 23.46 3,758,450 +0.06(+0.26%)
Jun 27, 2024 23.05 23.83 22.54 23.40 481,352 +0.47(+2.05%)
Jun 26, 2024 23.38 23.58 22.54 22.93 806,548 -0.57(-2.43%)
Jun 25, 2024 23.57 23.99 23.31 23.50 491,076 -0.35(-1.47%)
Jun 24, 2024 23.46 24.20 23.41 23.85 559,901 +0.65(+2.80%)
Jun 21, 2024 21.88 23.56 21.88 23.20 2,609,960 +1.42(+6.52%)
Jun 20, 2024 21.89 22.21 21.56 21.78 526,120 -0.38(-1.71%)
Jun 18, 2024 22.97 23.06 21.70 22.16 696,295 -0.75(-3.27%)
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%)
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.