Skip to main content

Akoya Biosciences Inc (NQ: AKYA )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 2.200 2.270 2.130 2.190 88,538 +0.00(+0.00%)
Dec 03, 2024 2.180 2.290 2.175 2.190 68,137 +0.00(+0.00%)
Dec 02, 2024 2.210 2.227 2.150 2.190 69,366 -0.01(-0.45%)
Nov 29, 2024 2.120 2.270 2.094 2.200 39,272 +0.06(+2.80%)
Nov 27, 2024 2.210 2.260 2.110 2.140 136,465 -0.06(-2.73%)
Nov 26, 2024 2.110 2.300 2.055 2.200 148,742 +0.08(+3.77%)
Nov 25, 2024 2.140 2.350 2.110 2.120 223,700 +0.01(+0.47%)
Nov 22, 2024 2.130 2.205 2.110 2.110 81,926 -0.01(-0.47%)
Nov 21, 2024 2.190 2.250 2.090 2.120 136,325 -0.04(-1.85%)
Nov 20, 2024 2.160 2.290 2.080 2.160 119,918 +0.00(+0.00%)
Nov 19, 2024 2.050 2.175 2.000 2.160 217,424 +0.07(+3.35%)
Nov 18, 2024 2.430 2.430 1.990 2.090 476,134 -0.32(-13.28%)
Nov 15, 2024 2.080 2.550 2.050 2.410 1,260,584 -0.72(-23.00%)
Nov 14, 2024 3.210 3.210 3.052 3.130 114,202 -0.08(-2.49%)
Nov 13, 2024 3.180 3.260 3.180 3.210 75,784 +0.02(+0.63%)
Nov 12, 2024 3.210 3.240 3.100 3.190 94,530 -0.03(-0.93%)
Nov 11, 2024 3.210 3.319 3.120 3.220 172,790 +0.05(+1.58%)
Nov 08, 2024 3.200 3.239 3.102 3.170 59,094 -0.05(-1.55%)
Nov 07, 2024 3.240 3.300 3.195 3.220 108,300 -0.02(-0.62%)
Nov 06, 2024 3.230 3.280 3.140 3.240 239,522 +0.15(+4.85%)
Nov 05, 2024 2.600 3.100 2.597 3.090 149,606 +0.47(+17.94%)
Nov 04, 2024 2.720 2.780 2.500 2.620 121,635 -0.11(-4.03%)
Nov 01, 2024 2.840 2.855 2.720 2.730 114,039 -0.08(-3.02%)
Oct 31, 2024 2.900 2.980 2.800 2.815 87,397 -0.10(-3.60%)
Oct 30, 2024 2.830 2.985 2.830 2.920 39,116 +0.07(+2.46%)
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 2.780 211,991 +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%)
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.