Akeso, Inc. (AKESF)
OTCMKTS
· Delayed Price · Currency is USD
7.80
0.00 (0.00%)
Dec 26, 2024, 4:00 PM EST
Akeso Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 500 |
Dec 26, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 15 |
Dec 24, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 12 |
Dec 23, 2024 | 7.81 | 8.00 | 7.31 | 7.80 | 7.80 | -4.29% | 1,601 |
Dec 20, 2024 | 8.00 | 8.26 | 8.00 | 8.15 | 8.15 | -6.54% | 3,200 |
Dec 19, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
Dec 18, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
Dec 17, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
Dec 16, 2024 | 8.20 | 8.72 | 8.20 | 8.72 | 8.72 | 6.34% | 1,100 |
Dec 13, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | 13,200 |
Dec 12, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
Dec 11, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 200 |
Dec 10, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
Dec 9, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
Dec 6, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 52 |
Dec 5, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.97% | 2,000 |
Dec 4, 2024 | 9.15 | 9.15 | 8.48 | 8.48 | 8.48 | -11.60% | 1,520 |
Dec 3, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
Dec 2, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
Nov 29, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 50 |
Nov 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
Nov 26, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
Nov 25, 2024 | 9.80 | 9.80 | 9.20 | 9.60 | 9.60 | 9.03% | 1,512 |
Nov 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 12 |
Nov 21, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
Nov 20, 2024 | 8.29 | 9.00 | 8.29 | 8.80 | 8.80 | 6.19% | 1,050 |
Nov 19, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 86 |
Nov 18, 2024 | 8.30 | 8.30 | 8.25 | 8.29 | 8.29 | -7.92% | 1,220 |
Nov 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
Nov 14, 2024 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -0.55% | 801 |
Nov 13, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.02% | 552 |
Nov 12, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
Nov 11, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -1.69% | 1,324 |
Nov 8, 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 8.19% | 1,050 |
Nov 7, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
Nov 6, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
Nov 5, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.49% | 802 |
Nov 4, 2024 | 8.18 | 8.18 | 8.06 | 8.06 | 8.06 | -0.49% | 2,700 |
Nov 1, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
Oct 31, 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 8.10 | -9.09% | 5,100 |
Oct 30, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
Oct 29, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
Oct 28, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.10% | 5,000 |
Oct 25, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.21% | 2,550 |
Oct 24, 2024 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | -4.12% | 750 |
Oct 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 150 |
Oct 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | 1,139 |
Oct 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.34% | 3,000 |
Oct 18, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
Oct 17, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 400 |
Oct 16, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.23% | 535 |
Oct 15, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3.39% | 1,600 |
Oct 14, 2024 | 8.33 | 8.76 | 8.25 | 8.25 | 8.25 | 1.60% | 12,396 |
Oct 11, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
Oct 10, 2024 | 8.56 | 8.56 | 8.12 | 8.12 | 8.12 | -7.73% | 500 |
Oct 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 2,600 |
Oct 8, 2024 | 9.00 | 9.30 | 9.00 | 9.00 | 9.00 | -9.46% | 905 |
Oct 7, 2024 | 9.15 | 9.94 | 9.15 | 9.94 | 9.94 | 1.43% | 800 |
Oct 4, 2024 | 9.79 | 9.89 | 9.53 | 9.80 | 9.80 | 12.00% | 2,483 |
Oct 3, 2024 | 9.00 | 9.00 | 8.60 | 8.75 | 8.75 | -3.53% | 3,906 |
Oct 2, 2024 | 9.20 | 9.20 | 9.07 | 9.07 | 9.07 | 2.02% | 1,198 |
Oct 1, 2024 | 8.80 | 8.89 | 8.80 | 8.89 | 8.89 | 2.15% | 1,581 |
Sep 30, 2024 | 9.00 | 9.18 | 8.70 | 8.70 | 8.70 | -0.29% | 2,835 |
Sep 27, 2024 | 9.27 | 9.27 | 8.71 | 8.73 | 8.73 | 3.90% | 3,601 |
Sep 26, 2024 | 8.40 | 8.40 | 8.36 | 8.40 | 8.40 | - | 3,719 |
Sep 25, 2024 | 8.15 | 9.25 | 8.15 | 8.40 | 8.40 | 10.60% | 13,610 |
Sep 24, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.82% | 160 |
Sep 23, 2024 | 8.20 | 8.20 | 7.98 | 7.98 | 7.98 | -5.90% | 18,000 |
Sep 20, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
Sep 19, 2024 | 8.70 | 8.70 | 8.30 | 8.48 | 8.48 | -5.78% | 1,270 |
Sep 18, 2024 | 8.95 | 9.30 | 8.95 | 9.00 | 9.00 | -3.23% | 11,432 |
Sep 17, 2024 | 9.50 | 10.12 | 9.30 | 9.30 | 9.30 | -1.06% | 3,136 |
Sep 16, 2024 | 9.26 | 10.00 | 9.26 | 9.40 | 9.40 | 15.20% | 22,532 |
Sep 13, 2024 | 8.00 | 8.16 | 8.00 | 8.16 | 8.16 | 31.61% | 26,620 |
Sep 12, 2024 | 7.47 | 7.60 | 6.20 | 6.20 | 6.20 | -17.03% | 3,000 |
Sep 11, 2024 | 7.33 | 7.50 | 7.20 | 7.47 | 7.47 | 6.76% | 125,870 |
Sep 10, 2024 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | -1.27% | 2,115 |
Sep 9, 2024 | 7.40 | 7.40 | 6.80 | 7.09 | 7.09 | 24.82% | 2,556 |
Sep 6, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
Sep 5, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
Sep 4, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
Sep 3, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
Aug 30, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
Aug 29, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
Aug 28, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
Aug 27, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
Aug 26, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.07% | 100 |
Aug 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
Aug 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
Aug 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% | 570 |
Aug 20, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
Aug 19, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
Aug 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
Aug 15, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
Aug 14, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
Aug 13, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
Aug 12, 2024 | 5.62 | 5.79 | 5.62 | 5.79 | 5.79 | 5.27% | 1,000 |
Aug 9, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.83% | 500 |
Aug 8, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
Aug 7, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |