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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 40.53 | 41.61 | 40.33 | 41.00 | 41.00 | 0.02% | 959,240 |
Apr 24, 2025 | 39.56 | 41.44 | 39.05 | 40.99 | 40.99 | 3.48% | 1,873,276 |
Apr 23, 2025 | 39.66 | 40.59 | 38.86 | 39.61 | 39.61 | 2.88% | 1,232,805 |
Apr 22, 2025 | 38.03 | 39.28 | 38.00 | 38.50 | 38.50 | 2.20% | 1,203,365 |
Apr 21, 2025 | 37.28 | 39.59 | 37.28 | 37.67 | 37.67 | 0.11% | 884,046 |
Apr 17, 2025 | 37.09 | 37.85 | 36.67 | 37.63 | 37.63 | 0.51% | 521,577 |
Apr 16, 2025 | 37.62 | 37.98 | 36.46 | 37.44 | 37.44 | -1.68% | 498,122 |
Apr 15, 2025 | 37.32 | 39.13 | 37.21 | 38.08 | 38.08 | 1.28% | 652,773 |
Apr 14, 2025 | 36.63 | 37.84 | 35.86 | 37.60 | 37.60 | 5.43% | 946,310 |
Apr 11, 2025 | 34.46 | 35.98 | 34.18 | 35.67 | 35.67 | 2.43% | 814,604 |
Apr 10, 2025 | 36.53 | 36.53 | 33.18 | 34.82 | 34.82 | -6.80% | 1,370,289 |
Apr 9, 2025 | 33.20 | 38.12 | 31.80 | 37.36 | 37.36 | 9.75% | 2,246,008 |
Apr 8, 2025 | 37.00 | 39.23 | 33.38 | 34.04 | 34.04 | -5.37% | 2,012,184 |
Apr 7, 2025 | 35.04 | 38.82 | 34.09 | 35.97 | 35.97 | -2.07% | 2,551,037 |
Apr 4, 2025 | 38.86 | 39.99 | 36.69 | 36.73 | 36.73 | -8.15% | 1,541,127 |
Apr 3, 2025 | 39.90 | 41.33 | 39.80 | 39.99 | 39.99 | -4.67% | 985,088 |
Apr 2, 2025 | 38.50 | 41.96 | 38.07 | 41.95 | 41.95 | 8.57% | 1,694,833 |
Apr 1, 2025 | 40.38 | 41.71 | 38.48 | 38.64 | 38.64 | -4.55% | 1,791,554 |
Mar 31, 2025 | 40.90 | 41.12 | 39.18 | 40.48 | 40.48 | -5.24% | 1,390,975 |
Mar 28, 2025 | 45.38 | 45.38 | 42.26 | 42.72 | 42.72 | -1.97% | 594,217 |
Mar 27, 2025 | 43.49 | 44.10 | 42.65 | 43.58 | 43.58 | 0.67% | 442,539 |
Mar 26, 2025 | 45.05 | 45.18 | 41.84 | 43.29 | 43.29 | -4.31% | 690,685 |
Mar 25, 2025 | 44.86 | 45.27 | 43.84 | 45.24 | 45.24 | 0.35% | 874,613 |
Mar 24, 2025 | 45.12 | 46.14 | 44.61 | 45.08 | 45.08 | -0.31% | 731,239 |
Mar 21, 2025 | 44.28 | 45.92 | 43.91 | 45.22 | 45.22 | 1.25% | 2,928,554 |
Mar 20, 2025 | 44.02 | 45.69 | 43.76 | 44.66 | 44.66 | -0.27% | 554,065 |
Mar 19, 2025 | 43.12 | 44.91 | 42.90 | 44.78 | 44.78 | 2.87% | 746,298 |
Mar 18, 2025 | 43.99 | 44.44 | 43.13 | 43.53 | 43.53 | -2.88% | 770,345 |
Mar 17, 2025 | 44.15 | 45.39 | 43.87 | 44.82 | 44.82 | 1.52% | 870,389 |
Mar 14, 2025 | 44.86 | 45.58 | 43.98 | 44.15 | 44.15 | -1.58% | 599,310 |
Mar 13, 2025 | 45.44 | 45.95 | 43.71 | 44.86 | 44.86 | -2.16% | 591,949 |
Mar 12, 2025 | 44.88 | 47.11 | 44.78 | 45.85 | 45.85 | 4.63% | 1,222,853 |
Mar 11, 2025 | 41.70 | 43.92 | 41.61 | 43.82 | 43.82 | 5.13% | 1,354,056 |
Mar 10, 2025 | 41.22 | 42.55 | 41.15 | 41.68 | 41.68 | -1.04% | 1,279,376 |
Mar 7, 2025 | 43.50 | 43.94 | 42.04 | 42.12 | 42.12 | -3.55% | 947,727 |
Mar 6, 2025 | 44.56 | 44.94 | 43.51 | 43.67 | 43.67 | -3.24% | 935,784 |
Mar 5, 2025 | 44.82 | 45.64 | 43.70 | 45.13 | 45.13 | 1.35% | 747,629 |
Mar 4, 2025 | 44.97 | 45.65 | 43.63 | 44.53 | 44.53 | -2.22% | 1,330,846 |
Mar 3, 2025 | 48.09 | 48.78 | 45.47 | 45.54 | 45.54 | -7.29% | 877,958 |
Feb 28, 2025 | 48.66 | 49.25 | 46.31 | 49.12 | 49.12 | 2.87% | 648,283 |
Feb 27, 2025 | 47.00 | 49.51 | 46.66 | 47.75 | 47.75 | 0.34% | 646,862 |
Feb 26, 2025 | 47.69 | 48.97 | 46.55 | 47.59 | 47.59 | 0.25% | 975,514 |
Feb 25, 2025 | 49.66 | 49.66 | 46.87 | 47.47 | 47.47 | -4.29% | 925,274 |
Feb 24, 2025 | 51.84 | 52.18 | 49.56 | 49.60 | 49.60 | -4.32% | 732,459 |
Feb 21, 2025 | 51.46 | 52.74 | 51.09 | 51.84 | 51.84 | 2.49% | 852,110 |
Feb 20, 2025 | 50.82 | 51.39 | 50.12 | 50.58 | 50.58 | -0.18% | 810,691 |
Feb 19, 2025 | 49.46 | 50.76 | 48.70 | 50.67 | 50.67 | 2.49% | 596,231 |
Feb 18, 2025 | 51.39 | 51.39 | 49.35 | 49.44 | 49.44 | -2.14% | 995,753 |
Feb 14, 2025 | 49.24 | 51.40 | 49.24 | 50.52 | 50.52 | 2.62% | 875,299 |
Feb 13, 2025 | 49.48 | 49.92 | 48.57 | 49.23 | 49.23 | -0.42% | 784,695 |