Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 4.820
-0.115 (-2.33%)
At close: Aug 8, 2025
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.88 | 4.99 | 4.88 | 4.98 | 4.98 | 2.77% | 247 |
| Aug 11, 2025 | 4.85 | 4.97 | 4.82 | 4.85 | 4.85 | 0.52% | 1,462 |
| Aug 8, 2025 | 4.91 | 4.91 | 4.82 | 4.82 | 4.82 | -2.33% | 6,047 |
| Aug 7, 2025 | 4.98 | 5.08 | 4.94 | 4.94 | 4.94 | -1.00% | 219 |
| Aug 6, 2025 | 5.13 | 5.13 | 4.99 | 4.99 | 4.99 | -2.45% | 423 |
| Aug 5, 2025 | 5.01 | 5.11 | 5.00 | 5.11 | 5.11 | 2.51% | 7,381 |
| Aug 4, 2025 | 4.80 | 5.09 | 4.80 | 4.99 | 4.99 | 6.63% | 5,258 |
| Aug 1, 2025 | 5.50 | 5.50 | 4.63 | 4.68 | 4.68 | -17.18% | 17,181 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.61 | 5.65 | 5.65 | -3.17% | 452 |
| Jul 30, 2025 | 5.93 | 5.93 | 5.80 | 5.83 | 5.83 | -1.52% | 759 |
| Jul 29, 2025 | 6.06 | 6.08 | 5.92 | 5.92 | 5.92 | -3.19% | 1,773 |
| Jul 28, 2025 | 6.27 | 6.27 | 6.10 | 6.12 | 6.12 | -1.00% | 1,350 |
| Jul 25, 2025 | 6.18 | 6.18 | 6.08 | 6.18 | 6.18 | 0.29% | 103 |
| Jul 24, 2025 | 6.32 | 6.32 | 6.15 | 6.16 | 6.16 | -2.69% | 4,373 |
| Jul 23, 2025 | 6.24 | 6.33 | 6.18 | 6.33 | 6.33 | 3.84% | 10,744 |
| Jul 22, 2025 | 5.62 | 6.10 | 5.62 | 6.10 | 6.10 | 7.40% | 10,767 |
| Jul 21, 2025 | 5.62 | 5.68 | 5.61 | 5.68 | 5.68 | 1.98% | 1,542 |
| Jul 18, 2025 | 5.58 | 5.66 | 5.57 | 5.57 | 5.57 | -0.62% | 3,972 |
| Jul 17, 2025 | 5.57 | 5.60 | 5.53 | 5.60 | 5.60 | 3.92% | 2,120 |
| Jul 16, 2025 | 5.42 | 5.50 | 5.39 | 5.39 | 5.39 | -2.02% | 2,282 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.12% | 527 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.61 | 5.62 | 5.62 | -3.45% | 1,783 |
| Jul 11, 2025 | 5.79 | 5.83 | 5.79 | 5.82 | 5.82 | -2.50% | 277 |
| Jul 10, 2025 | 6.01 | 6.11 | 5.97 | 5.97 | 5.97 | 2.91% | 1,914 |
| Jul 9, 2025 | 5.92 | 5.92 | 5.75 | 5.80 | 5.80 | 1.84% | 2,050 |
| Jul 8, 2025 | 5.72 | 5.82 | 5.61 | 5.70 | 5.70 | - | 1,799 |
| Jul 7, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.13% | 4,873 |
| Jul 3, 2025 | 5.93 | 5.94 | 5.79 | 5.82 | 5.82 | -1.62% | 754 |
| Jul 2, 2025 | 5.67 | 5.92 | 5.65 | 5.92 | 5.92 | 2.85% | 2,301 |
| Jul 1, 2025 | 5.39 | 5.82 | 5.39 | 5.75 | 5.75 | 7.29% | 2,602 |
| Jun 30, 2025 | 5.50 | 5.50 | 5.31 | 5.36 | 5.36 | 1.13% | 2,389 |
| Jun 27, 2025 | 5.30 | 5.31 | 5.27 | 5.30 | 5.30 | 2.12% | 1,541 |
| Jun 26, 2025 | 5.14 | 5.19 | 5.11 | 5.19 | 5.19 | 1.27% | 626 |
| Jun 25, 2025 | 5.18 | 5.25 | 5.12 | 5.13 | 5.13 | -0.83% | 4,270 |
| Jun 24, 2025 | 5.35 | 5.35 | 5.17 | 5.17 | 5.17 | 1.51% | 4,541 |
| Jun 23, 2025 | 5.30 | 5.31 | 5.05 | 5.09 | 5.09 | -6.07% | 5,007 |
| Jun 20, 2025 | 5.49 | 5.50 | 5.41 | 5.42 | 5.42 | -0.37% | 396 |
| Jun 18, 2025 | 5.41 | 5.50 | 5.41 | 5.44 | 5.44 | -2.60% | 663 |
| Jun 17, 2025 | 5.65 | 5.68 | 5.59 | 5.59 | 5.59 | -1.52% | 639 |
| Jun 16, 2025 | 5.40 | 5.74 | 5.34 | 5.67 | 5.67 | 6.10% | 2,038 |
| Jun 13, 2025 | 5.43 | 5.55 | 5.34 | 5.35 | 5.35 | -2.12% | 4,758 |
| Jun 12, 2025 | 5.61 | 5.61 | 5.40 | 5.46 | 5.46 | -3.43% | 3,941 |
| Jun 11, 2025 | 5.77 | 5.79 | 5.66 | 5.66 | 5.66 | -0.82% | 308 |
| Jun 10, 2025 | 5.66 | 5.75 | 5.66 | 5.70 | 5.70 | 0.81% | 515 |
| Jun 9, 2025 | 5.61 | 5.67 | 5.59 | 5.66 | 5.66 | 2.82% | 579 |
| Jun 6, 2025 | 5.54 | 5.54 | 5.47 | 5.50 | 5.50 | -1.06% | 1,438 |
| Jun 5, 2025 | 5.35 | 5.56 | 5.25 | 5.56 | 5.56 | 4.22% | 564 |
| Jun 4, 2025 | 5.34 | 5.39 | 5.29 | 5.34 | 5.34 | -1.02% | 135 |
| Jun 3, 2025 | 4.95 | 5.42 | 4.95 | 5.39 | 5.39 | 7.26% | 2,129 |
| Jun 2, 2025 | 5.27 | 5.27 | 5.00 | 5.03 | 5.03 | -6.25% | 2,985 |