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

Akoya Biosciences Inc (NQ: AKYA )

3.990 -0.020 (-0.50%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 16, 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 (%)
Aug 31, 2023 5.260 5.470 5.160 5.200 137,336 -0.05(-0.95%)
Aug 30, 2023 5.230 5.335 5.060 5.250 118,952 +0.02(+0.38%)
Aug 29, 2023 5.050 5.280 5.010 5.230 187,914 +0.16(+3.16%)
Aug 28, 2023 5.230 5.240 4.990 5.070 161,136 -0.14(-2.69%)
Aug 25, 2023 5.300 5.400 5.150 5.210 122,297 -0.04(-0.76%)
Aug 24, 2023 5.400 5.454 5.070 5.250 194,280 -0.10(-1.87%)
Aug 23, 2023 5.520 5.540 5.310 5.350 162,623 -0.17(-3.08%)
Aug 22, 2023 5.480 5.660 5.420 5.520 83,711 +0.07(+1.28%)
Aug 21, 2023 5.230 5.500 5.210 5.450 112,831 +0.22(+4.21%)
Aug 18, 2023 5.140 5.260 5.100 5.230 85,748 +0.02(+0.38%)
Aug 17, 2023 5.260 5.430 5.100 5.210 138,505 -0.07(-1.33%)
Aug 16, 2023 5.490 5.550 5.240 5.280 201,485 -0.25(-4.52%)
Aug 15, 2023 5.560 5.690 5.430 5.530 198,863 -0.08(-1.43%)
Aug 14, 2023 6.070 6.070 5.600 5.610 243,217 -0.42(-6.97%)
Aug 11, 2023 5.930 6.120 5.930 6.030 183,288 -0.06(-0.99%)
Aug 10, 2023 6.150 6.360 6.031 6.090 103,516 -0.06(-0.98%)
Aug 09, 2023 6.510 6.550 5.710 6.150 220,068 -0.36(-5.53%)
Aug 08, 2023 6.340 6.510 6.130 6.510 139,748 +0.19(+3.01%)
Aug 07, 2023 6.430 6.705 6.080 6.320 144,084 -0.13(-2.02%)
Aug 04, 2023 6.570 6.660 6.425 6.450 97,385 -0.11(-1.68%)
Aug 03, 2023 6.590 6.880 6.501 6.560 116,946 -0.12(-1.80%)
Aug 02, 2023 6.650 6.740 6.500 6.680 59,374 -0.01(-0.15%)
Aug 01, 2023 6.900 6.900 6.660 6.690 71,198 -0.21(-3.04%)
Jul 31, 2023 6.880 7.060 6.750 6.900 104,714 +0.02(+0.29%)
Jul 28, 2023 6.850 6.900 6.630 6.880 42,647 +0.24(+3.61%)
Jul 27, 2023 7.010 7.020 6.590 6.640 58,545 -0.33(-4.73%)
Jul 26, 2023 6.720 7.000 6.680 6.970 64,391 +0.20(+2.95%)
Jul 25, 2023 6.780 6.960 6.660 6.770 114,465 -0.05(-0.73%)
Jul 24, 2023 7.110 7.295 6.810 6.820 77,412 -0.31(-4.35%)
Jul 21, 2023 7.070 7.190 6.880 7.130 93,946 +0.14(+2.08%)
Jul 20, 2023 7.420 7.470 6.860 6.985 95,155 -0.46(-6.12%)
Jul 19, 2023 7.090 7.550 7.088 7.440 170,573 +0.39(+5.53%)
Jul 18, 2023 6.950 7.160 6.900 7.050 115,640 +0.10(+1.44%)
Jul 17, 2023 6.960 7.275 6.910 6.950 105,833 -0.03(-0.43%)
Jul 14, 2023 6.800 7.000 6.700 6.980 117,857 +0.20(+2.95%)
Jul 13, 2023 7.490 7.588 6.720 6.780 180,791 -0.62(-8.38%)
Jul 12, 2023 7.040 7.530 7.030 7.400 138,170 +0.15(+2.07%)
Jul 11, 2023 7.130 7.300 7.020 7.250 107,246 +0.12(+1.68%)
Jul 10, 2023 6.750 7.180 6.630 7.130 139,117 +0.37(+5.47%)
Jul 07, 2023 6.610 6.800 6.480 6.760 91,286 +0.26(+4.00%)
Jul 06, 2023 6.790 6.790 6.430 6.500 131,896 -0.38(-5.52%)
Jul 05, 2023 7.260 7.260 6.840 6.880 130,606 -0.05(-0.72%)
Jul 03, 2023 7.330 7.680 6.820 6.930 58,849 -0.46(-6.22%)
Jun 30, 2023 7.350 7.680 7.050 7.390 207,570 +0.12(+1.65%)
Jun 29, 2023 6.970 7.300 6.895 7.270 234,530 +0.37(+5.36%)
Jun 28, 2023 6.680 7.000 6.500 6.900 191,663 +0.26(+3.92%)
Jun 27, 2023 6.780 6.780 6.380 6.640 219,444 -0.13(-1.92%)
Jun 26, 2023 6.960 7.030 6.685 6.770 220,116 -0.19(-2.73%)
Jun 23, 2023 6.980 7.022 6.840 6.960 615,358 -0.10(-1.42%)
Jun 22, 2023 7.090 7.220 6.910 7.060 186,654 -0.11(-1.53%)
Jun 21, 2023 7.540 7.602 7.140 7.170 261,275 -0.41(-5.41%)
Jun 20, 2023 8.260 8.310 7.474 7.580 382,189 -0.75(-9.00%)
Jun 16, 2023 8.500 8.800 7.940 8.330 567,390 -0.02(-0.24%)
Jun 15, 2023 7.820 8.590 7.350 8.350 813,039 +0.70(+9.15%)
Jun 14, 2023 7.790 8.230 7.500 7.650 2,009,725 +1.10(+16.79%)
Jun 13, 2023 6.040 6.705 5.980 6.550 824,839 +1.11(+20.40%)
Jun 12, 2023 5.380 5.550 5.149 5.440 339,434 +0.07(+1.30%)
Jun 09, 2023 5.360 5.600 5.150 5.370 642,909 +0.09(+1.70%)
Jun 08, 2023 4.830 5.700 4.280 5.280 2,166,551 -0.28(-5.04%)
Jun 07, 2023 5.770 5.850 5.540 5.560 321,330 -0.14(-2.46%)
Jun 06, 2023 5.440 5.995 5.370 5.700 235,674 +0.22(+4.01%)
Jun 05, 2023 5.780 6.030 5.430 5.480 606,056 -0.50(-8.36%)
Jun 02, 2023 5.780 6.080 5.644 5.980 69,872 +0.28(+4.91%)
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.