Skip to main content

Akero Therapeutics Inc (NQ: AKRO )

24.15 +0.11 (+0.46%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 21.52 24.28 21.25 24.04 1,242,006 +2.42(+11.19%)
Feb 20, 2024 20.74 21.85 20.69 21.62 635,334 +0.73(+3.49%)
Feb 16, 2024 21.04 21.65 20.36 20.89 724,162 -0.52(-2.43%)
Feb 15, 2024 21.65 21.94 20.96 21.41 980,142 -0.34(-1.56%)
Feb 14, 2024 20.72 22.49 20.28 21.75 1,636,434 +1.16(+5.63%)
Feb 13, 2024 21.04 21.13 20.11 20.59 1,674,311 -1.29(-5.90%)
Feb 12, 2024 19.89 22.17 19.73 21.88 1,454,408 +2.12(+10.73%)
Feb 09, 2024 18.71 19.81 18.66 19.76 961,068 +1.16(+6.24%)
Feb 08, 2024 17.95 19.20 17.84 18.60 1,069,825 +0.71(+3.97%)
Feb 07, 2024 17.92 18.27 16.25 17.89 1,599,124 +0.13(+0.73%)
Feb 06, 2024 16.98 18.39 15.32 17.76 4,414,852 -2.48(-12.25%)
Feb 05, 2024 20.45 21.03 20.08 20.24 559,697 -0.57(-2.74%)
Feb 02, 2024 20.59 20.87 19.96 20.81 1,051,398 -0.17(-0.81%)
Feb 01, 2024 21.87 22.02 20.87 20.98 570,664 -0.63(-2.92%)
Jan 31, 2024 22.40 22.56 21.59 21.61 621,780 -0.73(-3.27%)
Jan 30, 2024 23.43 23.55 21.73 22.34 574,492 -1.23(-5.22%)
Jan 29, 2024 22.11 23.64 21.75 23.57 713,928 +1.45(+6.56%)
Jan 26, 2024 22.24 22.29 22.03 22.12 586,406 +0.06(+0.27%)
Jan 25, 2024 22.09 22.52 21.85 22.06 609,878 +0.19(+0.87%)
Jan 24, 2024 22.68 22.71 21.87 21.87 543,895 -0.55(-2.45%)
Jan 23, 2024 22.68 22.70 21.69 22.42 597,858 +0.07(+0.31%)
Jan 22, 2024 22.00 22.37 21.76 22.35 626,701 +0.44(+2.01%)
Jan 19, 2024 21.57 22.31 21.20 21.91 784,779 +0.34(+1.58%)
Jan 18, 2024 22.04 22.04 21.11 21.57 654,724 -0.23(-1.06%)
Jan 17, 2024 21.64 21.86 21.26 21.80 681,915 -0.23(-1.04%)
Jan 16, 2024 22.25 22.48 21.82 22.03 674,303 -0.41(-1.83%)
Jan 12, 2024 22.67 23.77 22.38 22.44 563,635 -0.14(-0.62%)
Jan 11, 2024 22.82 23.11 22.39 22.58 983,806 -0.76(-3.26%)
Jan 10, 2024 23.03 23.39 22.04 23.34 746,906 +0.27(+1.19%)
Jan 09, 2024 23.78 23.89 22.82 23.07 782,228 -1.06(-4.41%)
Jan 08, 2024 22.72 24.21 22.32 24.13 946,338 +1.29(+5.65%)
Jan 05, 2024 22.52 23.04 21.62 22.84 754,891 +0.01(+0.04%)
Jan 04, 2024 22.31 23.21 22.20 22.83 807,102 +0.62(+2.79%)
Jan 03, 2024 23.31 23.31 21.93 22.21 898,384 -1.27(-5.41%)
Jan 02, 2024 23.03 24.11 22.55 23.48 678,489 +0.13(+0.56%)
Dec 29, 2023 24.17 24.17 23.10 23.35 1,294,413 -0.67(-2.79%)
Dec 28, 2023 24.23 24.91 23.56 24.02 1,414,771 -0.23(-0.95%)
Dec 27, 2023 23.69 24.30 23.22 24.25 713,325 +0.53(+2.23%)
Dec 26, 2023 23.30 24.02 23.10 23.72 669,343 +0.64(+2.77%)
Dec 22, 2023 22.56 23.45 22.55 23.08 685,529 +0.76(+3.41%)
Dec 21, 2023 22.22 22.73 21.85 22.32 911,029 +0.76(+3.53%)
Dec 20, 2023 22.80 23.35 21.32 21.56 955,731 -1.53(-6.63%)
Dec 19, 2023 22.08 23.34 21.89 23.09 842,762 +1.10(+5.00%)
Dec 18, 2023 22.71 22.71 21.62 21.99 1,161,485 -0.92(-4.02%)
Dec 15, 2023 22.65 23.33 21.81 22.91 6,228,749 +0.59(+2.64%)
Dec 14, 2023 20.76 22.69 20.54 22.32 2,148,492 +1.98(+9.73%)
Dec 13, 2023 19.57 20.50 19.23 20.34 1,271,607 +0.58(+2.94%)
Dec 12, 2023 19.79 19.97 19.12 19.76 892,870 +0.31(+1.59%)
Dec 11, 2023 20.04 20.13 18.89 19.45 1,401,646 -0.42(-2.11%)
Dec 08, 2023 19.62 20.04 19.00 19.87 1,272,700 +0.10(+0.51%)
Dec 07, 2023 19.22 20.07 18.99 19.77 1,139,056 +0.71(+3.73%)
Dec 06, 2023 18.51 19.52 18.11 19.06 1,280,709 +0.74(+4.04%)
Dec 05, 2023 18.51 18.86 17.73 18.32 1,707,702 +0.41(+2.29%)
Dec 04, 2023 17.57 18.28 17.57 17.91 1,317,661 +0.25(+1.42%)
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.