Skip to main content

Akoya Biosciences Inc (NQ: AKYA )

3.800 -0.050 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 5.840 6.130 5.750 6.030 134,314 +0.29(+5.05%)
Feb 29, 2024 5.800 5.950 5.540 5.740 181,266 +0.08(+1.41%)
Feb 28, 2024 5.770 5.970 5.610 5.660 59,552 -0.18(-3.08%)
Feb 27, 2024 5.450 5.870 5.420 5.840 175,552 +0.42(+7.75%)
Feb 26, 2024 5.430 5.690 5.360 5.420 127,263 -0.07(-1.28%)
Feb 23, 2024 5.320 5.720 5.260 5.490 150,434 +0.14(+2.62%)
Feb 22, 2024 5.280 5.700 5.200 5.350 227,522 +0.08(+1.52%)
Feb 21, 2024 5.700 5.720 5.240 5.270 183,887 -0.36(-6.39%)
Feb 20, 2024 5.890 6.065 5.585 5.630 126,362 -0.33(-5.54%)
Feb 16, 2024 5.750 6.050 5.500 5.960 156,273 +0.14(+2.41%)
Feb 15, 2024 5.540 5.940 5.540 5.820 244,291 +0.32(+5.82%)
Feb 14, 2024 5.540 5.630 5.350 5.500 194,397 +0.11(+2.04%)
Feb 13, 2024 5.620 5.840 5.310 5.390 189,381 -0.52(-8.80%)
Feb 12, 2024 6.020 6.215 5.830 5.910 197,549 -0.15(-2.48%)
Feb 09, 2024 6.030 6.125 5.850 6.060 162,045 +0.13(+2.19%)
Feb 08, 2024 5.960 6.140 5.870 5.930 228,114 -0.05(-0.84%)
Feb 07, 2024 5.970 6.040 5.710 5.980 240,365 +0.02(+0.34%)
Feb 06, 2024 5.550 6.060 5.370 5.960 389,159 +0.41(+7.39%)
Feb 05, 2024 5.710 5.710 5.370 5.550 259,354 -0.16(-2.80%)
Feb 02, 2024 5.550 5.710 5.260 5.710 145,431 +0.15(+2.70%)
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.