Akoya Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	16.76	16.77	16.75	16.76	-	-1.30%	5,907,500
Aug 12, 2025	17.44	17.69	16.96	16.98	16.98	-3.85%	113,912,694
Aug 11, 2025	17.48	17.77	17.29	17.66	17.66	1.03%	82,093,045
Aug 8, 2025	17.88	17.90	17.46	17.48	17.48	-2.65%	103,585,129
Aug 7, 2025	17.74	18.36	17.57	17.96	17.96	-0.97%	122,217,496
Aug 6, 2025	18.76	18.82	18.09	18.13	18.13	-3.77%	118,226,015
Aug 5, 2025	18.34	18.90	18.22	18.84	18.84	2.11%	113,794,925
Aug 4, 2025	18.99	19.01	18.43	18.45	18.45	-5.48%	116,795,387
Aug 1, 2025	19.04	19.77	19.02	19.52	19.52	5.97%	183,574,018
Jul 31, 2025	17.50	18.52	17.49	18.42	18.42	1.77%	129,099,933
Jul 30, 2025	18.10	18.41	17.87	18.10	18.10	-0.39%	104,687,582
Jul 29, 2025	17.85	18.26	17.72	18.17	18.17	0.50%	90,944,088
Jul 28, 2025	18.13	18.22	18.00	18.08	18.08	-0.93%	64,690,777
Jul 25, 2025	18.40	18.46	18.13	18.25	18.25	-0.54%	67,755,488
Jul 24, 2025	18.36	18.54	18.24	18.35	18.35	-0.65%	75,924,236
Jul 23, 2025	18.62	18.90	18.47	18.47	18.47	-1.28%	86,494,300
Jul 22, 2025	18.43	18.98	18.42	18.71	18.71	1.57%	91,510,647
Jul 21, 2025	18.63	18.63	18.24	18.42	18.42	-1.50%	79,558,611
Jul 18, 2025	18.52	18.83	18.50	18.70	18.70	0.43%	81,233,792
Jul 17, 2025	19.02	19.10	18.58	18.62	18.62	-2.36%	82,035,308
Jul 16, 2025	19.09	19.67	19.02	19.07	19.07	-0.31%	110,878,001
Jul 15, 2025	18.78	19.14	18.71	19.13	19.13	-0.26%	85,769,418
Jul 14, 2025	19.41	19.66	19.10	19.18	19.18	-0.98%	69,357,723
Jul 11, 2025	19.48	19.60	19.21	19.37	19.37	0.83%	75,360,318
Jul 10, 2025	19.08	19.50	19.03	19.21	19.21	0.42%	63,721,863
Jul 9, 2025	19.33	19.47	18.99	19.13	19.13	-2.05%	82,007,422
Jul 8, 2025	19.43	19.67	19.36	19.53	19.53	-0.15%	73,723,615
Jul 7, 2025	19.41	19.81	19.33	19.56	19.56	2.25%	88,720,900
Jul 3, 2025	19.45	19.45	19.02	19.13	19.13	-2.70%	62,098,634
Jul 2, 2025	20.17	20.19	19.65	19.66	19.66	-2.04%	77,465,905
Jul 1, 2025	19.79	20.33	19.68	20.07	20.07	2.55%	89,049,732
Jun 30, 2025	19.62	19.86	19.45	19.57	19.57	-1.86%	59,743,377
Jun 27, 2025	20.06	20.35	19.75	19.94	19.94	-0.99%	90,333,977
Jun 26, 2025	20.46	20.68	20.09	20.14	20.14	-2.71%	67,947,721
Jun 25, 2025	20.60	20.92	20.46	20.70	20.70	-1.94%	68,462,210
Jun 24, 2025	21.48	21.56	21.00	21.11	20.85	-4.57%	82,255,888
Jun 23, 2025	22.76	23.16	22.06	22.12	21.85	-3.11%	128,266,926
Jun 20, 2025	22.12	23.06	21.96	22.83	22.55	1.47%	98,464,891
Jun 18, 2025	22.38	22.71	22.06	22.50	22.22	0.13%	99,439,639
Jun 17, 2025	22.15	22.62	21.95	22.47	22.20	2.98%	89,456,240
Jun 16, 2025	22.32	22.33	21.69	21.82	21.55	-4.13%	91,508,349
Jun 13, 2025	22.69	22.92	22.17	22.76	22.48	3.83%	150,581,544
Jun 12, 2025	22.24	22.27	21.79	21.92	21.65	-0.63%	89,000,882
Jun 11, 2025	21.67	22.34	21.52	22.06	21.79	1.15%	105,720,798
Jun 10, 2025	22.22	22.50	21.74	21.81	21.54	-2.07%	76,179,109
Jun 9, 2025	22.33	22.47	22.05	22.27	22.00	-0.36%	72,014,931
Jun 6, 2025	22.34	22.58	22.10	22.35	22.08	-2.78%	94,703,660
Jun 5, 2025	22.30	23.26	21.94	22.99	22.71	2.27%	146,158,615
Jun 4, 2025	22.58	22.84	22.34	22.48	22.21	-0.71%	73,762,462
Jun 3, 2025	23.15	23.27	22.46	22.64	22.36	-2.33%	83,054,359