Stock Quote

Akero Therapeutics Inc (NQ: AKRO )

47.83 -1.40 (-2.84%)
Streaming Delayed Price Updated: 11:49 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 49.52 50.31 48.03 49.23 482,257 -0.27(-0.55%)
Jan 31, 2023 48.85 49.66 47.94 49.50 446,681 +0.79(+1.62%)
Jan 30, 2023 48.93 49.98 47.84 48.71 447,818 -0.54(-1.10%)
Jan 27, 2023 50.07 50.63 48.55 49.25 583,028 +1.60(+3.36%)
Jan 26, 2023 49.08 49.08 46.49 47.65 302,529 -1.17(-2.40%)
Jan 25, 2023 48.27 49.12 47.11 48.82 342,517 +0.48(+0.99%)
Jan 24, 2023 46.69 48.44 46.35 48.34 494,635 +1.34(+2.85%)
Jan 23, 2023 48.44 48.44 46.53 47.00 554,232 -0.99(-2.06%)
Jan 20, 2023 47.19 48.80 45.74 47.99 592,882 +1.83(+3.96%)
Jan 19, 2023 46.50 46.81 45.82 46.16 510,338 -0.62(-1.33%)
Jan 18, 2023 48.19 49.14 46.44 46.78 554,251 -1.28(-2.66%)
Jan 17, 2023 49.90 50.38 47.55 48.06 551,603 -2.18(-4.34%)
Jan 13, 2023 49.32 52.67 48.57 50.24 729,753 +0.62(+1.25%)
Jan 12, 2023 46.72 49.68 46.53 49.62 824,172 +2.93(+6.28%)
Jan 11, 2023 44.22 46.76 42.63 46.69 1,045,109 +2.32(+5.23%)
Jan 10, 2023 44.26 45.23 43.47 44.37 550,554 +0.28(+0.64%)
Jan 09, 2023 45.19 45.57 43.35 44.09 484,120 -0.73(-1.63%)
Jan 06, 2023 44.61 45.70 44.05 44.82 541,949 +0.08(+0.18%)
Jan 05, 2023 44.61 45.28 43.21 44.74 1,002,234 +0.25(+0.56%)
Jan 04, 2023 49.59 50.20 44.34 44.49 1,169,860 -5.00(-10.10%)
Jan 03, 2023 54.80 54.88 49.47 49.49 904,064 -5.31(-9.69%)
Dec 30, 2022 53.50 54.83 52.45 54.80 758,146 +0.95(+1.76%)
Dec 29, 2022 49.92 53.98 49.11 53.85 1,049,611 +4.24(+8.55%)
Dec 28, 2022 49.76 50.01 48.43 49.61 1,037,924 -0.11(-0.22%)
Dec 27, 2022 49.12 49.84 48.04 49.72 653,096 +0.87(+1.78%)
Dec 23, 2022 47.91 48.96 46.94 48.85 699,379 +0.96(+2.00%)
Dec 22, 2022 45.13 47.99 44.56 47.89 1,079,838 +2.75(+6.09%)
Dec 21, 2022 41.71 45.24 41.35 45.14 1,193,592 +3.32(+7.94%)
Dec 20, 2022 38.88 42.04 38.16 41.82 1,462,474 +3.05(+7.85%)
Dec 19, 2022 37.28 41.23 35.80 38.77 4,080,227 -8.18(-17.41%)
Dec 16, 2022 44.07 48.38 43.27 46.95 4,538,380 +2.88(+6.54%)
Dec 15, 2022 44.02 44.30 43.13 44.07 764,792 -0.20(-0.45%)
Dec 14, 2022 44.38 45.75 43.02 44.27 700,793 -0.32(-0.72%)
Dec 13, 2022 43.73 45.84 43.29 44.59 644,514 +1.51(+3.51%)
Dec 12, 2022 43.17 44.20 42.63 43.08 689,939 +0.13(+0.30%)
Dec 09, 2022 43.60 44.87 42.26 42.95 457,308 -0.65(-1.49%)
Dec 08, 2022 42.55 44.75 40.55 43.60 670,762 +1.44(+3.42%)
Dec 07, 2022 41.29 42.77 40.34 42.16 466,123 +0.62(+1.49%)
Dec 06, 2022 43.91 44.22 40.66 41.54 504,617 -2.48(-5.63%)
Dec 05, 2022 45.07 45.07 43.50 44.02 684,707 -1.44(-3.17%)
Dec 02, 2022 45.19 45.75 44.54 45.46 496,773 -0.23(-0.50%)
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.