Akoya Biosciences Inc (NQ: AKYA )

2.920 +0.070 (+2.46%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 2.860 2.880 2.770 2.850 57,753 -0.05(-1.72%)
Oct 28, 2024 2.830 3.160 2.830 2.900 120,243 +0.10(+3.57%)
Oct 25, 2024 2.870 2.890 2.800 2.800 24,608 -0.07(-2.44%)
Oct 24, 2024 2.820 2.950 2.820 2.870 42,683 +0.07(+2.50%)
Oct 23, 2024 2.830 2.830 2.740 2.800 45,417 -0.07(-2.44%)
Oct 22, 2024 3.000 3.000 2.850 2.870 107,177 -0.14(-4.65%)
Oct 21, 2024 3.110 3.180 3.000 3.010 142,635 -0.13(-4.14%)
Oct 18, 2024 3.050 3.170 3.000 3.140 107,122 +0.08(+2.61%)
Oct 17, 2024 3.160 3.200 3.060 3.060 129,553 -0.14(-4.38%)
Oct 16, 2024 3.160 3.230 3.100 3.200 69,473 +0.07(+2.24%)
Oct 15, 2024 3.200 3.260 3.070 3.130 139,983 -0.07(-2.19%)
Oct 14, 2024 3.000 3.200 2.860 3.200 103,975 +0.20(+6.67%)
Oct 11, 2024 2.900 3.060 2.900 3.000 136,124 +0.11(+3.81%)
Oct 10, 2024 3.000 3.060 2.875 2.890 143,145 -0.14(-4.62%)
Oct 09, 2024 3.080 3.140 3.000 3.030 107,429 -0.07(-2.26%)
Oct 08, 2024 3.220 3.265 3.035 3.100 161,042 -0.11(-3.43%)
Oct 07, 2024 2.800 3.250 2.800 3.210 536,024 +0.43(+15.47%)
Oct 04, 2024 2.570 2.810 2.500 2.780 211,984 +0.22(+8.81%)
Oct 03, 2024 2.640 2.640 2.550 2.555 60,624 -0.12(-4.66%)
Oct 02, 2024 2.850 2.850 2.650 2.680 88,809 -0.14(-4.96%)
Oct 01, 2024 2.720 2.880 2.600 2.820 98,612 +0.10(+3.68%)
Sep 30, 2024 2.940 2.940 2.680 2.720 102,230 -0.14(-4.90%)
Sep 27, 2024 2.760 2.880 2.740 2.860 144,434 +0.15(+5.54%)
Sep 26, 2024 2.780 2.780 2.660 2.710 92,718 -0.01(-0.37%)
Sep 25, 2024 2.820 2.820 2.690 2.720 70,016 -0.10(-3.55%)
Sep 24, 2024 2.770 2.850 2.770 2.820 102,988 +0.05(+1.81%)
Sep 23, 2024 2.850 2.850 2.711 2.770 86,093 -0.11(-3.82%)
Sep 20, 2024 2.930 2.950 2.855 2.880 466,237 -0.03(-1.03%)
Sep 19, 2024 2.960 2.960 2.850 2.910 123,894 +0.07(+2.46%)
Sep 18, 2024 2.880 2.950 2.800 2.840 126,183 -0.04(-1.39%)
Sep 17, 2024 2.940 2.960 2.850 2.880 240,153 -0.06(-2.04%)
Sep 16, 2024 2.900 2.970 2.740 2.940 100,389 +0.00(+0.00%)
Sep 13, 2024 2.870 2.970 2.830 2.940 282,617 +0.12(+4.44%)
Sep 12, 2024 2.630 2.880 2.570 2.815 158,365 +0.19(+7.03%)
Sep 11, 2024 2.620 2.650 2.500 2.630 49,344 -0.01(-0.38%)
Sep 10, 2024 2.400 2.700 2.310 2.640 315,397 +0.24(+10.00%)
Sep 09, 2024 2.390 2.420 2.350 2.400 82,614 +0.04(+1.69%)
Sep 06, 2024 2.360 2.410 2.340 2.360 67,885 -0.02(-0.84%)
Sep 05, 2024 2.380 2.380 2.280 2.380 53,132 +0.04(+1.71%)
Sep 04, 2024 2.458 2.458 2.320 2.340 28,761 -0.04(-1.68%)
Sep 03, 2024 2.530 2.630 2.360 2.380 90,124 -0.17(-6.67%)
Aug 30, 2024 2.630 2.683 2.450 2.550 149,945 -0.09(-3.41%)
Aug 29, 2024 2.600 2.670 2.535 2.640 139,638 +0.07(+2.72%)
Aug 28, 2024 2.490 2.590 2.420 2.570 188,871 +0.09(+3.63%)
Aug 27, 2024 2.460 2.480 2.340 2.480 86,706 +0.01(+0.40%)
Aug 26, 2024 2.590 2.640 2.460 2.470 180,740 -0.11(-4.26%)
Aug 23, 2024 2.380 2.590 2.380 2.580 109,305 +0.22(+9.32%)
Aug 22, 2024 2.420 2.440 2.331 2.360 76,627 -0.05(-2.07%)
Aug 21, 2024 2.440 2.470 2.335 2.410 68,879 +0.00(+0.00%)
Aug 20, 2024 2.470 2.540 2.350 2.410 182,543 -0.04(-1.63%)
Aug 19, 2024 2.370 2.500 2.350 2.450 169,128 +0.15(+6.52%)
Aug 16, 2024 2.180 2.305 2.170 2.300 45,281 +0.11(+5.02%)
Aug 15, 2024 2.200 2.270 2.120 2.190 79,741 +0.06(+2.82%)
Aug 14, 2024 2.260 2.260 2.120 2.130 189,806 -0.15(-6.58%)
Aug 13, 2024 2.320 2.350 2.230 2.280 196,229 -0.02(-0.87%)
Aug 12, 2024 2.250 2.330 2.120 2.300 205,789 +0.10(+4.55%)
Aug 09, 2024 2.100 2.210 2.080 2.200 231,219 +0.11(+5.26%)
Aug 08, 2024 1.970 2.090 1.900 2.090 172,925 +0.13(+6.63%)
Aug 07, 2024 2.040 2.060 1.910 1.960 231,396 -0.05(-2.49%)
Aug 06, 2024 2.150 2.410 1.940 2.010 700,567 -0.14(-6.51%)
Aug 05, 2024 2.080 2.205 2.050 2.150 227,024 -0.07(-3.15%)
Aug 02, 2024 2.270 2.290 2.190 2.220 248,133 -0.10(-4.31%)
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.