Akoya Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	13.38	13.47	13.20	13.22	13.22	-1.71%	37,657,872
Aug 11, 2025	13.56	13.67	13.32	13.45	13.45	-2.47%	52,780,754
Aug 8, 2025	13.77	14.02	13.57	13.79	13.79	-1.43%	48,413,333
Aug 7, 2025	13.48	14.18	13.46	13.99	13.99	3.17%	70,508,207
Aug 6, 2025	13.70	13.85	13.21	13.56	13.56	-2.02%	80,238,726
Aug 5, 2025	13.96	14.36	13.80	13.84	13.84	-2.26%	81,008,384
Aug 4, 2025	14.90	14.90	14.14	14.16	14.16	3.36%	121,227,065
Aug 1, 2025	13.29	13.81	13.08	13.70	13.70	3.16%	72,124,168
Jul 31, 2025	14.40	14.40	13.28	13.28	13.28	-9.97%	107,340,603
Jul 30, 2025	14.74	15.10	14.35	14.75	14.75	2.79%	119,066,317
Jul 29, 2025	15.50	15.76	14.18	14.35	14.35	-1.58%	155,141,480
Jul 28, 2025	13.74	14.58	13.60	14.58	14.58	10.04%	78,618,334
Jul 25, 2025	13.26	13.40	12.57	13.25	13.25	1.38%	79,977,200
Jul 24, 2025	12.30	13.13	12.30	13.07	13.07	7.31%	75,899,837
Jul 23, 2025	12.20	12.51	12.05	12.18	12.18	0.50%	36,973,302
Jul 22, 2025	11.80	12.20	11.72	12.12	12.12	2.71%	36,067,107
Jul 21, 2025	11.77	11.93	11.64	11.80	11.80	0.60%	28,170,991
Jul 18, 2025	11.60	11.80	11.59	11.73	11.73	1.30%	23,549,908
Jul 17, 2025	11.51	11.58	11.44	11.58	11.58	0.52%	13,623,325
Jul 16, 2025	11.66	11.78	11.44	11.52	11.52	1.95%	30,669,423
Jul 15, 2025	11.35	11.37	11.17	11.30	11.30	-0.35%	16,578,314
Jul 14, 2025	11.39	11.60	11.30	11.34	11.34	-0.09%	17,597,934
Jul 11, 2025	11.30	11.36	11.21	11.35	11.35	0.09%	14,348,165
Jul 10, 2025	11.32	11.46	11.30	11.34	11.34	-0.44%	14,080,328
Jul 9, 2025	11.13	11.47	11.12	11.39	11.39	2.15%	24,871,004
Jul 8, 2025	11.13	11.25	11.11	11.15	11.15	0.09%	16,376,766
Jul 7, 2025	10.90	11.37	10.87	11.14	11.14	1.92%	23,483,900
Jul 4, 2025	10.95	11.04	10.85	10.93	10.92	-1.00%	17,795,520
Jul 3, 2025	10.82	11.29	10.82	11.04	11.03	3.18%	36,410,608
Jul 2, 2025	10.67	10.70	10.62	10.70	10.69	0.28%	6,344,800
Jul 1, 2025	10.75	10.75	10.61	10.67	10.66	-0.47%	5,967,200
Jun 30, 2025	10.66	10.74	10.62	10.72	10.71	0.85%	7,243,300
Jun 27, 2025	10.59	10.68	10.58	10.63	10.62	0.09%	6,194,616
Jun 26, 2025	10.55	10.66	10.50	10.62	10.61	0.57%	7,951,500
Jun 25, 2025	10.55	10.58	10.45	10.56	10.55	0.09%	10,017,700
Jun 24, 2025	10.50	10.56	10.47	10.55	10.54	0.86%	7,556,942
Jun 23, 2025	10.42	10.57	10.38	10.46	10.45	-	6,642,600
Jun 20, 2025	10.58	10.63	10.44	10.46	10.45	-1.04%	5,962,100
Jun 19, 2025	10.55	10.63	10.49	10.57	10.56	-	6,363,910
Jun 18, 2025	10.65	10.66	10.53	10.57	10.56	-0.84%	4,680,407
Jun 17, 2025	10.82	10.83	10.61	10.66	10.65	-1.02%	6,666,909
Jun 16, 2025	10.65	10.84	10.65	10.77	10.76	0.94%	9,384,168
Jun 13, 2025	10.82	10.84	10.63	10.67	10.66	-1.66%	8,718,492
Jun 12, 2025	10.79	10.87	10.75	10.85	10.84	0.65%	8,975,700
Jun 11, 2025	10.82	10.87	10.77	10.78	10.77	-0.19%	5,928,825
Jun 10, 2025	10.81	10.84	10.67	10.80	10.79	0.19%	10,092,700
Jun 9, 2025	10.78	10.85	10.75	10.78	10.77	-	10,421,475
Jun 6, 2025	10.68	10.79	10.60	10.78	10.77	1.22%	12,325,856
Jun 5, 2025	10.50	10.69	10.50	10.65	10.64	1.14%	11,578,500
Jun 4, 2025	10.40	10.56	10.35	10.53	10.52	1.45%	10,104,112