Skip to main content

Akoya Biosciences Inc (NQ: AKYA )

4.690 -0.040 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.030 5.060 4.800 4.880 150,112 -0.20(-3.94%)
Dec 28, 2023 5.080 5.240 5.030 5.080 146,167 -0.05(-0.97%)
Dec 27, 2023 5.060 5.170 4.940 5.130 156,489 +0.06(+1.18%)
Dec 26, 2023 4.990 5.170 4.930 5.070 101,001 +0.15(+3.05%)
Dec 22, 2023 4.800 5.020 4.800 4.920 128,134 +0.15(+3.14%)
Dec 21, 2023 4.800 4.920 4.593 4.770 78,240 +0.06(+1.27%)
Dec 20, 2023 4.670 5.090 4.638 4.710 219,830 +0.02(+0.43%)
Dec 19, 2023 4.280 4.740 4.200 4.690 236,649 +0.40(+9.32%)
Dec 18, 2023 4.480 4.680 4.190 4.290 116,622 -0.15(-3.38%)
Dec 15, 2023 4.800 4.980 4.430 4.440 545,442 -0.37(-7.69%)
Dec 14, 2023 4.270 5.020 4.260 4.810 339,869 +0.43(+9.82%)
Dec 13, 2023 4.270 4.410 4.170 4.380 219,199 +0.12(+2.82%)
Dec 12, 2023 4.350 4.350 4.180 4.260 94,927 -0.10(-2.29%)
Dec 11, 2023 4.360 4.416 4.240 4.360 112,954 -0.05(-1.13%)
Dec 08, 2023 4.380 4.530 4.290 4.410 128,158 +0.00(+0.00%)
Dec 07, 2023 4.350 4.480 4.116 4.410 91,282 +0.11(+2.56%)
Dec 06, 2023 4.660 4.700 4.260 4.300 188,785 -0.29(-6.32%)
Dec 05, 2023 4.770 4.840 4.520 4.590 315,304 -0.25(-5.17%)
Dec 04, 2023 4.660 5.170 4.462 4.840 356,217 +0.12(+2.54%)
Dec 01, 2023 4.450 4.760 4.240 4.720 103,497 +0.33(+7.52%)
Nov 30, 2023 4.600 4.680 4.320 4.390 122,416 -0.21(-4.57%)
Nov 29, 2023 4.400 4.600 4.330 4.600 80,827 +0.26(+5.99%)
Nov 28, 2023 4.550 4.617 4.330 4.340 48,937 -0.21(-4.62%)
Nov 27, 2023 4.400 4.635 4.372 4.550 100,436 +0.07(+1.56%)
Nov 24, 2023 4.190 4.500 4.190 4.480 40,931 +0.33(+7.95%)
Nov 22, 2023 4.290 4.430 4.120 4.150 54,247 -0.09(-2.12%)
Nov 21, 2023 4.290 4.360 4.040 4.240 123,442 -0.15(-3.42%)
Nov 20, 2023 4.380 4.470 4.275 4.390 147,133 +0.06(+1.39%)
Nov 17, 2023 4.600 4.770 4.280 4.330 104,320 -0.24(-5.25%)
Nov 16, 2023 4.450 4.710 4.177 4.570 136,588 +0.12(+2.70%)
Nov 15, 2023 4.450 4.800 4.415 4.450 168,316 +0.03(+0.68%)
Nov 14, 2023 4.170 4.450 4.170 4.420 82,888 +0.37(+9.14%)
Nov 13, 2023 4.000 4.117 3.622 4.050 73,906 +0.04(+1.00%)
Nov 10, 2023 4.200 4.200 3.680 4.010 77,864 -0.16(-3.84%)
Nov 09, 2023 4.140 4.450 4.110 4.170 120,191 +0.41(+10.90%)
Nov 08, 2023 3.780 3.830 3.685 3.760 83,564 -0.03(-0.79%)
Nov 07, 2023 3.770 3.900 3.606 3.790 112,581 -0.01(-0.26%)
Nov 06, 2023 3.950 4.050 3.720 3.800 117,914 -0.16(-4.04%)
Nov 03, 2023 3.790 4.020 3.790 3.960 89,724 +0.28(+7.61%)
Nov 02, 2023 3.500 3.690 3.500 3.680 71,630 +0.27(+7.92%)
Nov 01, 2023 3.590 3.620 3.260 3.410 89,205 -0.09(-2.57%)
Oct 31, 2023 3.390 3.600 3.340 3.500 100,742 +0.10(+2.94%)
Oct 30, 2023 3.160 3.420 3.040 3.400 128,286 +0.27(+8.63%)
Oct 27, 2023 3.270 3.329 3.110 3.130 97,373 -0.14(-4.28%)
Oct 26, 2023 3.440 3.480 3.260 3.270 90,252 -0.16(-4.66%)
Oct 25, 2023 3.660 3.730 3.410 3.430 124,864 -0.26(-7.05%)
Oct 24, 2023 3.580 3.875 3.580 3.690 139,879 +0.14(+3.94%)
Oct 23, 2023 3.650 3.860 3.530 3.550 124,327 -0.08(-2.20%)
Oct 20, 2023 3.840 3.950 3.550 3.630 179,964 -0.20(-5.22%)
Oct 19, 2023 3.820 3.920 3.650 3.830 186,313 +0.00(+0.00%)
Oct 18, 2023 3.700 3.940 3.635 3.830 137,598 +0.13(+3.51%)
Oct 17, 2023 3.450 3.830 3.450 3.700 168,184 +0.19(+5.41%)
Oct 16, 2023 3.640 3.610 3.370 3.510 175,547 -0.07(-1.82%)
Oct 13, 2023 3.460 3.605 3.400 3.575 94,645 +0.11(+3.17%)
Oct 12, 2023 3.660 3.695 3.320 3.465 128,753 -0.23(-6.10%)
Oct 11, 2023 4.030 4.030 3.680 3.690 80,266 -0.33(-8.21%)
Oct 10, 2023 3.870 4.060 3.690 4.020 98,716 +0.15(+3.88%)
Oct 09, 2023 3.860 3.920 3.627 3.870 90,779 -0.03(-0.77%)
Oct 06, 2023 3.840 3.970 3.700 3.900 137,809 +0.05(+1.30%)
Oct 05, 2023 3.850 4.114 3.640 3.850 327,798 -0.01(-0.26%)
Oct 04, 2023 4.090 4.150 3.820 3.860 222,246 -0.23(-5.62%)
Oct 03, 2023 4.240 4.430 4.040 4.090 180,652 -0.22(-5.10%)
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.