Akoya Biosciences, Inc. (AKYA)
NASDAQ: AKYA · Real-Time Price · USD
1.220
-0.050 (-3.94%)
At close: May 28, 2025, 4:00 PM
1.220
0.00 (0.00%)
After-hours: May 28, 2025, 4:54 PM EDT
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.26 | 1.27 | 1.25 | 1.23 | - | -3.54% | 104,724 |
| May 27, 2025 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | 0.79% | 236,151 |
| May 23, 2025 | 1.28 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 405,408 |
| May 22, 2025 | 1.29 | 1.44 | 1.28 | 1.30 | 1.30 | - | 1,002,500 |
| May 21, 2025 | 1.29 | 1.38 | 1.24 | 1.30 | 1.30 | 22.64% | 17,265,053 |
| May 20, 2025 | 1.04 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 150,126 |
| May 19, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 106,504 |
| May 16, 2025 | 1.00 | 1.06 | 0.98 | 1.03 | 1.03 | 3.01% | 218,825 |
| May 15, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 5.73% | 99,743 |
| May 14, 2025 | 1.01 | 1.05 | 0.95 | 0.95 | 0.95 | -6.83% | 218,460 |
| May 13, 2025 | 1.15 | 1.16 | 0.98 | 1.02 | 1.02 | -12.50% | 413,004 |
| May 12, 2025 | 1.20 | 1.26 | 1.14 | 1.16 | 1.16 | 5.45% | 305,335 |
| May 9, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 132,193 |
| May 8, 2025 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 1.33% | 103,238 |
| May 7, 2025 | 1.18 | 1.18 | 1.09 | 1.13 | 1.13 | -0.44% | 125,309 |
| May 6, 2025 | 1.21 | 1.23 | 1.12 | 1.13 | 1.13 | -9.60% | 113,330 |
| May 5, 2025 | 1.21 | 1.33 | 1.19 | 1.25 | 1.25 | 2.46% | 104,731 |
| May 2, 2025 | 1.19 | 1.27 | 1.19 | 1.22 | 1.22 | 0.83% | 212,616 |
| May 1, 2025 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 157,890 |
| Apr 30, 2025 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -5.51% | 191,465 |
| Apr 29, 2025 | 1.27 | 1.34 | 1.21 | 1.27 | 1.27 | -3.05% | 180,858 |
| Apr 28, 2025 | 1.29 | 1.38 | 1.28 | 1.31 | 1.31 | 0.77% | 86,115 |
| Apr 25, 2025 | 1.23 | 1.33 | 1.20 | 1.30 | 1.30 | 2.36% | 105,297 |
| Apr 24, 2025 | 1.25 | 1.31 | 1.24 | 1.27 | 1.27 | - | 80,628 |
| Apr 23, 2025 | 1.20 | 1.32 | 1.20 | 1.27 | 1.27 | 8.55% | 126,492 |
| Apr 22, 2025 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 6.36% | 111,181 |
| Apr 21, 2025 | 1.05 | 1.13 | 1.02 | 1.10 | 1.10 | 1.38% | 174,185 |
| Apr 17, 2025 | 1.11 | 1.20 | 1.06 | 1.09 | 1.09 | -1.36% | 326,068 |
| Apr 16, 2025 | 1.20 | 1.24 | 1.07 | 1.10 | 1.10 | -7.56% | 107,961 |
| Apr 15, 2025 | 1.22 | 1.25 | 1.11 | 1.19 | 1.19 | -4.80% | 113,867 |
| Apr 14, 2025 | 1.24 | 1.31 | 1.18 | 1.25 | 1.25 | 0.81% | 173,009 |
| Apr 11, 2025 | 1.11 | 1.24 | 1.11 | 1.24 | 1.24 | 9.73% | 106,980 |
| Apr 10, 2025 | 1.21 | 1.25 | 1.10 | 1.13 | 1.13 | -8.13% | 147,737 |
| Apr 9, 2025 | 1.04 | 1.33 | 1.02 | 1.23 | 1.23 | 19.42% | 158,217 |
| Apr 8, 2025 | 1.22 | 1.25 | 1.02 | 1.03 | 1.03 | -11.97% | 106,781 |
| Apr 7, 2025 | 1.09 | 1.19 | 1.01 | 1.17 | 1.17 | - | 240,471 |
| Apr 4, 2025 | 1.19 | 1.20 | 1.07 | 1.17 | 1.17 | -4.10% | 161,901 |
| Apr 3, 2025 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -10.29% | 169,078 |
| Apr 2, 2025 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | 0.74% | 179,188 |
| Apr 1, 2025 | 1.42 | 1.49 | 1.34 | 1.35 | 1.35 | -2.88% | 200,327 |
| Mar 31, 2025 | 1.38 | 1.43 | 1.32 | 1.39 | 1.39 | -2.80% | 198,470 |
| Mar 28, 2025 | 1.49 | 1.49 | 1.39 | 1.43 | 1.43 | -4.03% | 76,983 |
| Mar 27, 2025 | 1.45 | 1.52 | 1.43 | 1.49 | 1.49 | 2.76% | 104,585 |
| Mar 26, 2025 | 1.54 | 1.58 | 1.43 | 1.45 | 1.45 | -5.84% | 79,435 |
| Mar 25, 2025 | 1.62 | 1.67 | 1.53 | 1.54 | 1.54 | -7.78% | 180,479 |
| Mar 24, 2025 | 1.73 | 1.78 | 1.66 | 1.67 | 1.67 | -1.76% | 230,595 |
| Mar 21, 2025 | 1.65 | 1.76 | 1.64 | 1.70 | 1.70 | 1.19% | 179,908 |
| Mar 20, 2025 | 1.63 | 1.74 | 1.62 | 1.68 | 1.68 | - | 123,476 |
| Mar 19, 2025 | 1.60 | 1.73 | 1.60 | 1.68 | 1.68 | 3.70% | 90,892 |
| Mar 18, 2025 | 1.50 | 1.62 | 1.39 | 1.62 | 1.62 | 3.85% | 470,773 |