Skip to main content

Akero Therapeutics Inc (NQ: AKRO )

29.93 -0.08 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 28.51 28.88 27.65 28.83 634,760 +0.14(+0.49%)
Sep 30, 2024 27.85 29.11 27.85 28.69 509,317 +0.45(+1.59%)
Sep 27, 2024 29.87 29.87 28.16 28.24 661,185 -1.10(-3.75%)
Sep 26, 2024 28.41 29.60 28.14 29.34 701,807 +1.34(+4.79%)
Sep 25, 2024 28.16 28.27 27.47 28.00 445,913 -0.05(-0.18%)
Sep 24, 2024 28.37 28.57 27.69 28.05 474,224 -0.32(-1.13%)
Sep 23, 2024 28.20 28.38 27.53 28.37 474,393 +0.29(+1.03%)
Sep 20, 2024 27.85 28.12 27.25 28.08 1,529,464 +0.08(+0.29%)
Sep 19, 2024 28.00 28.74 27.19 28.00 471,650 +1.04(+3.86%)
Sep 18, 2024 26.72 27.81 26.26 26.96 485,803 +0.32(+1.20%)
Sep 17, 2024 27.00 27.65 26.52 26.64 353,516 -0.13(-0.49%)
Sep 16, 2024 27.40 27.69 26.73 26.77 386,845 -0.57(-2.08%)
Sep 13, 2024 26.00 27.41 25.69 27.34 450,940 +1.64(+6.38%)
Sep 12, 2024 25.69 25.84 25.20 25.70 416,633 +0.08(+0.31%)
Sep 11, 2024 25.54 25.98 25.01 25.62 385,734 -0.12(-0.47%)
Sep 10, 2024 26.18 26.18 25.01 25.74 610,703 -0.56(-2.13%)
Sep 09, 2024 26.55 27.20 25.89 26.30 363,349 -0.11(-0.42%)
Sep 06, 2024 26.56 26.96 25.67 26.41 446,533 +0.06(+0.23%)
Sep 05, 2024 26.40 26.43 25.73 26.35 444,088 +0.05(+0.19%)
Sep 04, 2024 25.71 26.41 25.31 26.30 197,361 +0.31(+1.19%)
Sep 03, 2024 27.16 28.30 25.96 25.99 429,183 -1.21(-4.45%)
Aug 30, 2024 26.95 27.50 26.32 27.20 484,641 +0.31(+1.15%)
Aug 29, 2024 26.98 27.45 26.39 26.89 360,848 +0.26(+0.98%)
Aug 28, 2024 26.19 26.69 26.08 26.63 284,941 +0.31(+1.18%)
Aug 27, 2024 27.15 27.29 25.80 26.32 406,031 -1.02(-3.73%)
Aug 26, 2024 27.82 27.82 26.54 27.34 602,127 -0.12(-0.44%)
Aug 23, 2024 26.52 27.82 26.24 27.46 533,234 +1.35(+5.17%)
Aug 22, 2024 26.40 26.76 25.79 26.11 620,228 -0.24(-0.91%)
Aug 21, 2024 26.78 27.29 26.09 26.35 523,180 -0.39(-1.46%)
Aug 20, 2024 25.96 26.85 25.40 26.74 534,007 +0.78(+3.00%)
Aug 19, 2024 24.65 26.25 24.45 25.96 607,619 +1.10(+4.42%)
Aug 16, 2024 24.19 25.08 24.15 24.86 294,283 +0.54(+2.22%)
Aug 15, 2024 24.49 25.80 23.98 24.32 495,099 +0.56(+2.36%)
Aug 14, 2024 24.76 24.76 23.65 23.76 413,770 -1.01(-4.08%)
Aug 13, 2024 24.26 24.99 23.89 24.77 353,355 +0.58(+2.40%)
Aug 12, 2024 24.81 25.33 23.46 24.19 382,514 -0.55(-2.22%)
Aug 09, 2024 25.31 25.31 23.46 24.74 504,690 -0.19(-0.76%)
Aug 08, 2024 24.15 24.99 23.59 24.93 474,670 +1.25(+5.28%)
Aug 07, 2024 25.31 25.39 23.60 23.68 323,707 -1.00(-4.05%)
Aug 06, 2024 24.02 25.51 23.42 24.68 457,346 +0.88(+3.70%)
Aug 05, 2024 23.47 24.51 22.84 23.80 783,520 -1.37(-5.44%)
Aug 02, 2024 25.33 25.40 24.34 25.17 570,932 -1.18(-4.48%)
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.