Skip to main content
Akero Therapeutics, Inc. (AKRO)
NASDAQ: AKRO · Real-Time Price · USD
29.34
+0.94 (3.31%)
Dec 20, 2024, 4:00 PM EST - Market closed

Akero Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.0929.7728.0929.3429.343.31%1,559,947
Dec 19, 202428.5929.0527.3528.4028.40-1.08%684,580
Dec 18, 202430.6630.6627.8228.7128.71-6.21%742,234
Dec 17, 202429.1031.4128.4530.6130.614.72%768,507
Dec 16, 202428.9029.5728.4729.2329.231.18%720,052
Dec 13, 202428.5529.2628.2528.8928.89-0.48%720,354
Dec 12, 202430.1830.5428.9329.0329.03-4.35%332,964
Dec 11, 202430.9930.9930.0830.3530.35-0.95%217,844
Dec 10, 202430.7931.1529.9730.6430.64-1.54%410,356
Dec 9, 202431.5431.9030.6731.1231.120.03%324,309
Dec 6, 202429.7631.3429.5831.1131.114.75%507,515
Dec 5, 202430.7531.0629.5829.7029.70-3.95%428,540
Dec 4, 202430.7731.4030.4430.9230.920.55%1,404,130
Dec 3, 202431.8032.0730.5930.7530.75-3.94%263,811
Dec 2, 202432.1232.5731.5932.0132.01-0.28%600,244
Nov 29, 202432.3532.7432.0032.1032.10-0.22%228,782
Nov 27, 202431.1432.4030.7632.1732.173.24%390,901
Nov 26, 202431.7032.0330.6931.1631.16-1.92%397,688
Nov 25, 202432.8433.3031.7331.7731.77-2.93%673,299
Nov 22, 202431.5532.9531.0532.7332.734.90%824,695
Nov 21, 202430.8831.2729.9731.2031.201.84%534,958
Nov 20, 202430.7231.6029.8830.6430.64-1.27%539,077
Nov 19, 202429.3431.1029.1031.0331.034.97%800,232
Nov 18, 202428.7229.8528.4429.5629.565.23%1,204,557
Nov 15, 202429.9730.0127.0528.0928.09-5.61%1,099,230
Nov 14, 202430.8331.4329.5329.7629.76-3.91%720,287
Nov 13, 202432.5832.7930.9530.9730.97-4.35%543,767
Nov 12, 202432.8034.5431.9632.3832.38-2.00%676,170
Nov 11, 202434.7735.1132.7033.0433.04-4.09%609,852
Nov 8, 202434.7334.7333.3534.4534.45-1.20%811,496
Nov 7, 202435.2635.8834.5634.8734.87-1.16%589,957
Nov 6, 202434.0435.7133.4635.2835.287.76%840,497
Nov 5, 202431.7632.7531.1232.7432.742.15%463,982
Nov 4, 202432.2032.9331.5032.0532.05-0.87%641,039
Nov 1, 202431.8932.9530.9032.3332.334.87%1,277,374
Oct 31, 202430.5531.4330.1330.8330.830.42%338,868
Oct 30, 202431.5232.7030.6930.7030.70-3.25%641,150
Oct 29, 202429.6432.2229.3431.7331.736.80%724,463
Oct 28, 202429.8830.8329.4829.7129.711.30%386,272
Oct 25, 202429.1529.8728.9629.3329.332.02%403,229
Oct 24, 202428.8929.1928.3928.7528.750.28%279,029
Oct 23, 202429.5329.9728.4228.6728.67-3.11%472,757
Oct 22, 202430.5531.0429.5729.5929.59-4.24%339,491
Oct 21, 202430.9531.1230.3130.9030.90-1.06%484,466
Oct 18, 202430.8432.1530.7231.2331.231.33%484,151
Oct 17, 202431.0431.2630.3730.8230.82-0.74%384,300
Oct 16, 202429.8231.2529.8231.0531.053.74%519,710
Oct 15, 202430.2331.0029.9229.9329.93-0.27%730,019
Oct 14, 202429.4730.4329.1030.0130.011.28%724,407
Oct 11, 202429.0129.7828.9329.6329.631.89%281,768
Oct 10, 202428.1329.1627.9129.0829.082.00%351,343
Oct 9, 202428.1628.5227.4828.5128.511.28%328,562
Oct 8, 202427.0429.0126.8228.1528.155.23%517,905
Oct 7, 202428.3828.4426.4626.7526.75-5.28%436,995
Oct 4, 202427.9329.0427.9028.2428.242.13%544,317
Oct 3, 202429.0929.6627.6227.6527.65-5.34%551,396
Oct 2, 202428.5829.5028.1929.2129.211.32%368,489
Oct 1, 202428.5128.8827.6528.8328.830.49%634,760
Sep 30, 202427.8529.1227.8528.6928.691.59%509,317
Sep 27, 202429.8729.8728.1728.2428.24-3.75%661,185
Sep 26, 202428.4129.6028.1429.3429.344.79%701,807
Sep 25, 202428.1628.2727.4728.0028.00-0.18%445,913
Sep 24, 202428.3728.5727.6928.0528.05-1.13%474,224
Sep 23, 202428.2028.3827.5328.3728.371.03%474,393
Sep 20, 202427.8528.1227.2528.0828.080.29%1,529,464
Sep 19, 202428.0028.7427.1928.0028.003.86%471,650
Sep 18, 202426.7227.8126.2626.9626.961.20%485,803
Sep 17, 202427.0027.6526.5226.6426.64-0.49%353,516
Sep 16, 202427.4027.6926.7326.7726.77-2.08%386,845
Sep 13, 202426.0027.4125.6927.3427.346.38%450,940
Sep 12, 202425.6925.8425.2025.7025.700.31%416,633
Sep 11, 202425.5425.9825.0125.6225.62-0.47%385,734
Sep 10, 202426.1826.1825.0125.7425.74-2.13%610,703
Sep 9, 202426.5527.2025.8926.3026.30-0.42%364,032
Sep 6, 202426.5626.9625.6726.4126.410.23%446,533
Sep 5, 202426.4026.4325.7326.3526.350.19%444,088
Sep 4, 202425.7126.4125.3126.3026.301.19%197,361
Sep 3, 202427.1628.3025.9625.9925.99-4.45%429,183
Aug 30, 202426.9527.5026.3227.2027.201.15%484,641
Aug 29, 202426.9827.4526.3926.8926.890.98%360,848
Aug 28, 202426.1926.6926.0826.6326.631.18%284,944
Aug 27, 202427.1527.2925.8026.3226.32-3.73%406,405
Aug 26, 202427.8227.8226.5427.3427.34-0.44%602,127
Aug 23, 202426.5227.8226.2427.4627.465.17%533,234
Aug 22, 202426.4026.7625.7926.1126.11-0.91%620,228
Aug 21, 202426.7827.2926.0926.3526.35-1.46%523,180
Aug 20, 202425.9626.8525.4026.7426.743.00%534,007
Aug 19, 202424.6526.2524.4525.9625.964.42%607,619
Aug 16, 202424.1925.0824.1524.8624.862.22%294,283
Aug 15, 202424.4925.8123.9824.3224.322.36%495,099
Aug 14, 202424.7624.7623.6523.7623.76-4.08%413,770
Aug 13, 202424.2624.9923.8924.7724.772.40%353,355
Aug 12, 202424.8125.3323.4624.1924.19-2.22%382,514
Aug 9, 202425.3125.3123.4624.7424.74-0.76%504,690
Aug 8, 202424.1524.9923.5924.9324.935.28%474,670
Aug 7, 202425.3125.3923.6023.6823.68-4.05%323,707
Aug 6, 202424.0225.5123.4224.6824.683.70%457,346
Aug 5, 202423.4724.5122.8423.8023.80-5.44%783,520
Aug 2, 202425.3325.4024.3525.1725.17-4.48%570,932
Aug 1, 202426.5228.0126.1026.3526.35-1.42%747,460