Akero Therapeutics, Inc. (AKRO)
NASDAQ: AKRO · Real-Time Price · USD
40.99
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Akero Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202540.5341.6140.3341.0041.000.02%959,240
Apr 24, 202539.5641.4439.0540.9940.993.48%1,873,276
Apr 23, 202539.6640.5938.8639.6139.612.88%1,232,805
Apr 22, 202538.0339.2838.0038.5038.502.20%1,203,365
Apr 21, 202537.2839.5937.2837.6737.670.11%884,046
Apr 17, 202537.0937.8536.6737.6337.630.51%521,577
Apr 16, 202537.6237.9836.4637.4437.44-1.68%498,122
Apr 15, 202537.3239.1337.2138.0838.081.28%652,773
Apr 14, 202536.6337.8435.8637.6037.605.43%946,310
Apr 11, 202534.4635.9834.1835.6735.672.43%814,604
Apr 10, 202536.5336.5333.1834.8234.82-6.80%1,370,289
Apr 9, 202533.2038.1231.8037.3637.369.75%2,246,008
Apr 8, 202537.0039.2333.3834.0434.04-5.37%2,012,184
Apr 7, 202535.0438.8234.0935.9735.97-2.07%2,551,037
Apr 4, 202538.8639.9936.6936.7336.73-8.15%1,541,127
Apr 3, 202539.9041.3339.8039.9939.99-4.67%985,088
Apr 2, 202538.5041.9638.0741.9541.958.57%1,694,833
Apr 1, 202540.3841.7138.4838.6438.64-4.55%1,791,554
Mar 31, 202540.9041.1239.1840.4840.48-5.24%1,390,975
Mar 28, 202545.3845.3842.2642.7242.72-1.97%594,217
Mar 27, 202543.4944.1042.6543.5843.580.67%442,539
Mar 26, 202545.0545.1841.8443.2943.29-4.31%690,685
Mar 25, 202544.8645.2743.8445.2445.240.35%874,613
Mar 24, 202545.1246.1444.6145.0845.08-0.31%731,239
Mar 21, 202544.2845.9243.9145.2245.221.25%2,928,554
Mar 20, 202544.0245.6943.7644.6644.66-0.27%554,065
Mar 19, 202543.1244.9142.9044.7844.782.87%746,298
Mar 18, 202543.9944.4443.1343.5343.53-2.88%770,345
Mar 17, 202544.1545.3943.8744.8244.821.52%870,389
Mar 14, 202544.8645.5843.9844.1544.15-1.58%599,310
Mar 13, 202545.4445.9543.7144.8644.86-2.16%591,949
Mar 12, 202544.8847.1144.7845.8545.854.63%1,222,853
Mar 11, 202541.7043.9241.6143.8243.825.13%1,354,056
Mar 10, 202541.2242.5541.1541.6841.68-1.04%1,279,376
Mar 7, 202543.5043.9442.0442.1242.12-3.55%947,727
Mar 6, 202544.5644.9443.5143.6743.67-3.24%935,784
Mar 5, 202544.8245.6443.7045.1345.131.35%747,629
Mar 4, 202544.9745.6543.6344.5344.53-2.22%1,330,846
Mar 3, 202548.0948.7845.4745.5445.54-7.29%877,958
Feb 28, 202548.6649.2546.3149.1249.122.87%648,283
Feb 27, 202547.0049.5146.6647.7547.750.34%646,862
Feb 26, 202547.6948.9746.5547.5947.590.25%975,514
Feb 25, 202549.6649.6646.8747.4747.47-4.29%925,274
Feb 24, 202551.8452.1849.5649.6049.60-4.32%732,459
Feb 21, 202551.4652.7451.0951.8451.842.49%852,110
Feb 20, 202550.8251.3950.1250.5850.58-0.18%810,691
Feb 19, 202549.4650.7648.7050.6750.672.49%596,231
Feb 18, 202551.3951.3949.3549.4449.44-2.14%995,753
Feb 14, 202549.2451.4049.2450.5250.522.62%875,299
Feb 13, 202549.4849.9248.5749.2349.23-0.42%784,695