Skip to main content

Akero Therapeutics Inc (NQ: AKRO )

30.35 -0.29 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 30.99 30.99 30.08 30.35 217,844 -0.29(-0.95%)
Dec 10, 2024 30.79 31.15 29.97 30.64 410,356 -0.48(-1.54%)
Dec 09, 2024 31.54 31.89 30.67 31.12 324,309 +0.01(+0.03%)
Dec 06, 2024 29.76 31.34 29.58 31.11 507,515 +1.41(+4.75%)
Dec 05, 2024 30.75 31.06 29.58 29.70 428,191 -1.22(-3.95%)
Dec 04, 2024 30.77 31.40 30.44 30.92 1,403,930 +0.17(+0.55%)
Dec 03, 2024 31.80 32.07 30.59 30.75 263,804 -1.26(-3.94%)
Dec 02, 2024 32.12 32.57 31.59 32.01 600,244 -0.09(-0.28%)
Nov 29, 2024 32.35 32.74 32.00 32.10 228,782 -0.07(-0.22%)
Nov 27, 2024 31.14 32.40 30.75 32.17 390,901 +1.01(+3.24%)
Nov 26, 2024 31.70 32.03 30.69 31.16 397,688 -0.61(-1.92%)
Nov 25, 2024 32.84 33.30 31.73 31.77 673,299 -0.96(-2.93%)
Nov 22, 2024 31.55 32.95 31.05 32.73 824,695 +1.53(+4.90%)
Nov 21, 2024 30.88 31.27 29.97 31.20 534,908 +0.56(+1.84%)
Nov 20, 2024 30.72 31.60 29.88 30.64 539,077 -0.39(-1.27%)
Nov 19, 2024 29.34 31.10 29.10 31.03 800,225 +1.47(+4.97%)
Nov 18, 2024 28.72 29.85 28.44 29.56 1,204,476 +1.47(+5.23%)
Nov 15, 2024 29.97 30.01 27.05 28.09 1,099,230 -1.67(-5.61%)
Nov 14, 2024 30.83 31.43 29.53 29.76 720,228 -1.21(-3.91%)
Nov 13, 2024 32.58 32.78 30.95 30.97 543,755 -1.41(-4.35%)
Nov 12, 2024 32.80 34.54 31.96 32.38 676,133 -0.66(-2.00%)
Nov 11, 2024 34.77 35.11 32.70 33.04 609,852 -1.41(-4.09%)
Nov 08, 2024 34.73 34.73 33.35 34.45 811,496 -0.42(-1.20%)
Nov 07, 2024 35.26 35.88 34.56 34.87 589,958 -0.41(-1.16%)
Nov 06, 2024 34.04 35.70 33.46 35.28 840,486 +2.54(+7.76%)
Nov 05, 2024 31.76 32.75 31.12 32.74 473,991 +0.69(+2.15%)
Nov 04, 2024 32.20 32.93 31.50 32.05 641,039 -0.28(-0.87%)
Nov 01, 2024 31.89 32.95 30.90 32.33 1,277,374 +1.50(+4.87%)
Oct 31, 2024 30.55 31.43 30.12 30.83 338,868 +0.13(+0.42%)
Oct 30, 2024 31.52 32.70 30.69 30.70 641,150 -1.03(-3.25%)
Oct 29, 2024 29.64 32.22 29.34 31.73 724,263 +2.02(+6.80%)
Oct 28, 2024 29.88 30.83 29.48 29.71 386,272 +0.38(+1.30%)
Oct 25, 2024 29.15 29.87 28.96 29.33 403,229 +0.58(+2.02%)
Oct 24, 2024 28.89 29.19 28.39 28.75 279,029 +0.08(+0.28%)
Oct 23, 2024 29.53 29.97 28.42 28.67 472,757 -0.92(-3.11%)
Oct 22, 2024 30.55 31.04 29.57 29.59 339,491 -1.31(-4.24%)
Oct 21, 2024 30.95 31.11 30.31 30.90 484,466 -0.33(-1.06%)
Oct 18, 2024 30.84 32.15 30.72 31.23 484,151 +0.41(+1.33%)
Oct 17, 2024 31.04 31.26 30.37 30.82 384,300 -0.23(-0.74%)
Oct 16, 2024 29.82 31.25 29.82 31.05 519,710 +1.12(+3.74%)
Oct 15, 2024 30.23 31.00 29.92 29.93 730,019 -0.08(-0.27%)
Oct 14, 2024 29.47 30.43 29.10 30.01 724,407 +0.38(+1.28%)
Oct 11, 2024 29.01 29.78 28.93 29.63 281,768 +0.55(+1.89%)
Oct 10, 2024 28.13 29.16 27.91 29.08 351,343 +0.57(+2.00%)
Oct 09, 2024 28.16 28.52 27.48 28.51 328,562 +0.36(+1.28%)
Oct 08, 2024 27.04 29.01 26.82 28.15 517,905 +1.40(+5.23%)
Oct 07, 2024 28.38 28.43 26.46 26.75 436,995 -1.49(-5.28%)
Oct 04, 2024 27.93 29.04 27.90 28.24 544,317 +0.59(+2.13%)
Oct 03, 2024 29.09 29.66 27.62 27.65 551,396 -1.56(-5.34%)
Oct 02, 2024 28.58 29.50 28.19 29.21 368,489 +0.38(+1.32%)
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.