Skip to main content

Akoya Biosciences Inc (NQ: AKYA )

1.940 -0.340 (-14.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.860 4.100 3.830 3.960 114,557 +0.14(+3.66%)
Apr 30, 2024 3.820 3.890 3.720 3.820 117,398 -0.04(-1.04%)
Apr 29, 2024 3.810 3.860 3.810 3.860 68,178 +0.06(+1.58%)
Apr 26, 2024 3.800 3.840 3.745 3.800 93,172 -0.02(-0.52%)
Apr 25, 2024 3.750 3.850 3.750 3.820 88,258 +0.01(+0.26%)
Apr 24, 2024 3.800 3.870 3.720 3.810 103,156 +0.00(+0.00%)
Apr 23, 2024 3.880 4.000 3.800 3.810 85,619 -0.09(-2.31%)
Apr 22, 2024 3.820 3.910 3.790 3.900 63,480 +0.10(+2.63%)
Apr 19, 2024 3.830 3.970 3.774 3.800 172,141 -0.05(-1.30%)
Apr 18, 2024 3.910 3.970 3.770 3.850 256,194 -0.06(-1.53%)
Apr 17, 2024 4.010 4.110 3.830 3.910 184,096 -0.07(-1.76%)
Apr 16, 2024 4.010 4.100 3.850 3.980 310,081 -0.03(-0.75%)
Apr 15, 2024 4.150 4.150 3.960 4.010 154,935 -0.12(-2.91%)
Apr 12, 2024 4.260 4.326 4.060 4.130 122,775 -0.17(-3.95%)
Apr 11, 2024 4.300 4.330 4.226 4.300 61,562 +0.00(+0.00%)
Apr 10, 2024 4.190 4.370 4.150 4.300 118,851 -0.07(-1.60%)
Apr 09, 2024 4.250 4.500 4.130 4.370 129,878 +0.15(+3.55%)
Apr 08, 2024 4.360 4.390 4.100 4.220 241,666 -0.14(-3.21%)
Apr 05, 2024 4.200 4.440 4.160 4.360 348,838 +0.14(+3.32%)
Apr 04, 2024 4.400 4.490 4.160 4.220 141,488 -0.11(-2.54%)
Apr 03, 2024 4.350 4.440 4.282 4.330 99,600 -0.08(-1.81%)
Apr 02, 2024 4.510 4.510 4.320 4.410 81,636 -0.15(-3.29%)
Apr 01, 2024 4.590 4.690 4.500 4.560 127,190 -0.13(-2.77%)
Mar 28, 2024 4.730 4.790 4.590 4.690 136,367 -0.04(-0.85%)
Mar 27, 2024 4.700 4.890 4.630 4.730 120,582 +0.10(+2.16%)
Mar 26, 2024 4.910 4.990 4.610 4.630 94,236 -0.29(-5.89%)
Mar 25, 2024 4.750 5.000 4.660 4.920 247,088 +0.13(+2.71%)
Mar 22, 2024 4.980 5.080 4.770 4.790 92,885 -0.20(-4.01%)
Mar 21, 2024 5.120 5.162 4.970 4.990 186,320 -0.05(-0.99%)
Mar 20, 2024 5.000 5.130 4.820 5.040 103,723 +0.01(+0.20%)
Mar 19, 2024 4.890 5.148 4.890 5.030 76,412 +0.09(+1.82%)
Mar 18, 2024 4.890 5.020 4.830 4.940 129,813 +0.03(+0.61%)
Mar 15, 2024 4.750 5.000 4.750 4.910 252,294 +0.05(+1.03%)
Mar 14, 2024 4.900 5.250 4.790 4.860 181,282 -0.04(-0.82%)
Mar 13, 2024 4.840 5.110 4.770 4.900 231,373 +0.04(+0.82%)
Mar 12, 2024 4.850 5.050 4.620 4.860 254,515 +0.01(+0.21%)
Mar 11, 2024 4.990 5.260 4.670 4.850 296,577 -0.15(-3.00%)
Mar 08, 2024 4.830 5.100 4.830 5.000 212,012 +0.24(+5.04%)
Mar 07, 2024 5.010 5.410 4.740 4.760 229,163 -0.20(-4.03%)
Mar 06, 2024 5.110 5.220 4.870 4.960 260,842 -0.14(-2.75%)
Mar 05, 2024 5.000 5.680 5.000 5.100 546,343 -0.88(-14.72%)
Mar 04, 2024 6.130 6.310 5.884 5.980 179,066 -0.05(-0.83%)
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.