Skip to main content

Akoya Biosciences Inc (NQ: AKYA )

2.360 +0.130 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 2.130 2.240 2.100 2.230 140,596 +0.09(+4.21%)
Jun 18, 2024 2.150 2.205 2.100 2.140 237,487 +0.01(+0.47%)
Jun 17, 2024 2.190 2.270 2.090 2.130 464,359 -0.08(-3.62%)
Jun 14, 2024 2.150 2.228 2.050 2.210 175,879 +0.01(+0.45%)
Jun 13, 2024 2.250 2.260 2.160 2.200 189,805 -0.06(-2.65%)
Jun 12, 2024 2.270 2.470 2.200 2.260 413,334 +0.07(+3.20%)
Jun 11, 2024 2.080 2.300 2.030 2.190 327,309 -0.02(-0.90%)
Jun 10, 2024 2.040 2.230 1.980 2.210 327,439 +0.16(+7.80%)
Jun 07, 2024 2.040 2.060 1.980 2.050 201,399 -0.04(-1.91%)
Jun 06, 2024 2.030 2.110 2.000 2.090 185,377 +0.05(+2.45%)
Jun 05, 2024 2.010 2.040 1.960 2.040 273,576 +0.03(+1.49%)
Jun 04, 2024 2.060 2.060 1.960 2.010 192,407 -0.03(-1.47%)
Jun 03, 2024 2.140 2.180 2.020 2.040 246,681 -0.11(-5.12%)
May 31, 2024 2.120 2.190 2.085 2.150 198,857 +0.04(+1.90%)
May 30, 2024 2.270 2.295 2.090 2.110 247,779 -0.15(-6.64%)
May 29, 2024 2.250 2.350 2.180 2.260 653,048 -0.04(-1.74%)
May 28, 2024 2.050 2.320 2.030 2.300 1,163,670 +0.33(+17.05%)
May 24, 2024 1.950 2.110 1.950 1.965 449,239 +0.03(+1.29%)
May 23, 2024 2.290 2.325 1.880 1.940 1,733,463 -0.35(-15.10%)
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%)
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.