Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.830 3.970 3.774 3.800 172,101 -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.