Skip to main content

Akoya Biosciences Inc (NQ: AKYA )

2.430 -0.040 (-1.62%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 2.360 2.375 2.140 2.210 394,962 -0.13(-5.56%)
Jun 28, 2024 2.460 2.460 2.270 2.340 602,268 -0.10(-4.10%)
Jun 27, 2024 2.570 2.570 2.400 2.440 216,226 -0.14(-5.43%)
Jun 26, 2024 2.330 2.590 2.300 2.580 306,950 +0.22(+9.32%)
Jun 25, 2024 2.400 2.460 2.330 2.360 261,945 -0.05(-2.07%)
Jun 24, 2024 2.410 2.590 2.320 2.410 271,411 +0.05(+2.12%)
Jun 21, 2024 2.300 2.600 2.280 2.360 929,971 +0.13(+5.83%)
Jun 20, 2024 2.130 2.240 2.100 2.230 140,596 +0.09(+4.21%)
Jun 18, 2024 2.150 2.205 2.100 2.140 237,487 +0.01(+0.47%)
Jun 17, 2024 2.190 2.270 2.090 2.130 464,359 -0.08(-3.62%)
Jun 14, 2024 2.150 2.228 2.050 2.210 175,879 +0.01(+0.45%)
Jun 13, 2024 2.250 2.260 2.160 2.200 189,805 -0.06(-2.65%)
Jun 12, 2024 2.270 2.470 2.200 2.260 413,334 +0.07(+3.20%)
Jun 11, 2024 2.080 2.300 2.030 2.190 327,309 -0.02(-0.90%)
Jun 10, 2024 2.040 2.230 1.980 2.210 327,439 +0.16(+7.80%)
Jun 07, 2024 2.040 2.060 1.980 2.050 201,399 -0.04(-1.91%)
Jun 06, 2024 2.030 2.110 2.000 2.090 185,377 +0.05(+2.45%)
Jun 05, 2024 2.010 2.040 1.960 2.040 273,576 +0.03(+1.49%)
Jun 04, 2024 2.060 2.060 1.960 2.010 192,407 -0.03(-1.47%)
Jun 03, 2024 2.140 2.180 2.020 2.040 246,681 -0.11(-5.12%)
May 31, 2024 2.120 2.190 2.085 2.150 198,857 +0.04(+1.90%)
May 30, 2024 2.270 2.295 2.090 2.110 247,779 -0.15(-6.64%)
May 29, 2024 2.250 2.350 2.180 2.260 653,048 -0.04(-1.74%)
May 28, 2024 2.050 2.320 2.030 2.300 1,163,670 +0.33(+17.05%)
May 24, 2024 1.950 2.110 1.950 1.965 449,239 +0.03(+1.29%)
May 23, 2024 2.290 2.325 1.880 1.940 1,733,463 -0.35(-15.10%)
May 22, 2024 2.660 2.700 2.210 2.285 1,644,559 -0.35(-13.45%)
May 21, 2024 2.800 2.800 2.640 2.640 687,158 -0.17(-6.05%)
May 20, 2024 2.860 2.950 2.780 2.810 513,666 -0.04(-1.40%)
May 17, 2024 2.920 2.970 2.770 2.850 403,078 -0.05(-1.72%)
May 16, 2024 2.820 2.960 2.650 2.900 647,646 +0.11(+3.94%)
May 15, 2024 2.830 2.920 2.750 2.790 677,989 -0.11(-3.79%)
May 14, 2024 3.070 3.190 2.780 2.900 2,214,137 -1.22(-29.61%)
May 13, 2024 4.280 4.420 4.120 4.120 161,610 -0.14(-3.40%)
May 10, 2024 4.490 4.650 4.050 4.265 155,730 -0.22(-4.80%)
May 09, 2024 4.100 4.650 4.040 4.480 264,639 +0.37(+9.00%)
May 08, 2024 4.050 4.180 4.000 4.110 80,801 +0.03(+0.74%)
May 07, 2024 4.130 4.180 4.000 4.080 68,841 -0.04(-0.97%)
May 06, 2024 4.080 4.180 4.050 4.120 93,323 +0.08(+1.98%)
May 03, 2024 4.020 4.229 3.920 4.040 141,995 +0.05(+1.25%)
May 02, 2024 4.020 4.140 3.871 3.990 67,365 +0.03(+0.76%)
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.