Skip to main content

Akoya Biosciences Inc (NQ: AKYA )

5.840 +0.420 (+7.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 5.040 5.560 5.040 5.560 258,189 +0.48(+9.45%)
Jan 31, 2024 4.940 5.170 4.920 5.080 289,843 +0.13(+2.63%)
Jan 30, 2024 5.120 5.120 4.940 4.950 50,772 -0.15(-2.94%)
Jan 29, 2024 4.810 5.140 4.810 5.100 238,646 +0.25(+5.15%)
Jan 26, 2024 4.650 5.070 4.650 4.850 128,024 -0.14(-2.81%)
Jan 25, 2024 5.060 5.060 4.880 4.990 65,150 +0.04(+0.81%)
Jan 24, 2024 5.130 5.130 4.920 4.950 78,416 -0.07(-1.39%)
Jan 23, 2024 5.190 5.330 4.980 5.020 150,561 -0.04(-0.79%)
Jan 22, 2024 5.060 5.270 4.980 5.060 227,356 -0.01(-0.20%)
Jan 19, 2024 4.910 5.110 4.590 5.070 298,052 +0.19(+3.89%)
Jan 18, 2024 5.040 5.160 4.760 4.880 164,303 -0.09(-1.81%)
Jan 17, 2024 4.410 5.020 4.400 4.970 316,336 +0.53(+11.94%)
Jan 16, 2024 4.990 5.080 4.420 4.440 318,580 -0.74(-14.29%)
Jan 12, 2024 5.320 5.460 5.090 5.180 264,022 -0.10(-1.89%)
Jan 11, 2024 5.040 5.330 4.880 5.280 320,745 +0.20(+3.94%)
Jan 10, 2024 4.960 5.110 4.860 5.080 138,700 +0.05(+0.99%)
Jan 09, 2024 5.210 5.230 4.920 5.030 250,715 -0.17(-3.27%)
Jan 08, 2024 4.960 5.340 4.770 5.200 769,060 +0.87(+20.09%)
Jan 05, 2024 4.280 4.510 4.250 4.330 142,792 -0.05(-1.14%)
Jan 04, 2024 4.460 4.540 4.250 4.380 109,225 -0.06(-1.35%)
Jan 03, 2024 4.710 4.890 4.370 4.440 200,590 -0.34(-7.11%)
Jan 02, 2024 4.890 5.000 4.710 4.780 256,154 -0.10(-2.05%)
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%)
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.