Skip to main content
Akoya Biosciences, Inc. (AKYA)
NASDAQ: AKYA · Real-Time Price · USD
2.490
-0.060 (-2.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

Akoya Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.462.602.342.492.49-2.35%321,729
Dec 19, 20242.392.562.392.552.554.08%154,902
Dec 18, 20242.572.632.352.452.45-3.54%204,800
Dec 17, 20242.352.542.302.542.544.96%162,225
Dec 16, 20242.272.442.202.422.426.61%161,800
Dec 13, 20242.412.422.242.272.27-6.58%121,844
Dec 12, 20242.502.552.402.432.43-4.71%152,570
Dec 11, 20242.132.702.092.552.558.51%392,528
Dec 10, 20242.522.522.072.352.354.91%5,128,200
Dec 9, 20242.122.262.102.242.245.66%89,800
Dec 6, 20242.102.152.092.122.122.42%44,730
Dec 5, 20242.162.162.032.072.07-5.48%62,013
Dec 4, 20242.202.272.132.192.19-88,538
Dec 3, 20242.182.292.172.192.19-68,137
Dec 2, 20242.212.232.152.192.19-0.45%69,434
Nov 29, 20242.122.272.092.202.202.80%39,300
Nov 27, 20242.212.262.112.142.14-2.73%136,500
Nov 26, 20242.112.302.062.202.203.77%148,842
Nov 25, 20242.142.352.112.122.120.47%223,700
Nov 22, 20242.132.212.112.112.11-0.47%81,926
Nov 21, 20242.192.252.092.122.12-1.85%136,325
Nov 20, 20242.162.292.082.162.16-119,919
Nov 19, 20242.052.172.002.162.163.35%217,424
Nov 18, 20242.432.431.992.092.09-13.28%476,134
Nov 15, 20242.082.552.052.412.41-23.00%1,260,584
Nov 14, 20243.213.213.053.133.13-2.49%129,400
Nov 13, 20243.183.263.183.213.210.63%75,800
Nov 12, 20243.213.243.103.193.19-0.93%94,530
Nov 11, 20243.213.323.123.223.221.58%172,802
Nov 8, 20243.203.243.103.173.17-1.55%59,100
Nov 7, 20243.243.303.203.223.22-0.62%108,300
Nov 6, 20243.233.283.143.243.244.85%239,522
Nov 5, 20242.603.102.603.093.0917.94%149,784
Nov 4, 20242.722.782.502.622.62-4.03%121,635
Nov 1, 20242.842.862.722.732.73-3.19%114,039
Oct 31, 20242.902.982.802.822.82-3.42%87,400
Oct 30, 20242.832.992.832.922.922.46%39,116
Oct 29, 20242.862.882.772.852.85-1.72%57,800
Oct 28, 20242.833.162.832.902.903.57%120,243
Oct 25, 20242.872.892.802.802.80-2.44%24,608
Oct 24, 20242.822.952.822.872.872.50%42,700
Oct 23, 20242.832.832.742.802.80-2.44%45,417
Oct 22, 20243.003.002.852.872.87-4.65%107,200
Oct 21, 20243.113.183.003.013.01-4.14%142,635
Oct 18, 20243.053.173.003.143.142.61%107,122
Oct 17, 20243.163.203.063.063.06-4.38%129,600
Oct 16, 20243.163.233.103.203.202.24%69,500
Oct 15, 20243.203.263.073.133.13-2.19%140,000
Oct 14, 20243.003.202.863.203.206.67%104,000
Oct 11, 20242.903.062.903.003.003.81%136,124
Oct 10, 20243.003.062.882.892.89-4.62%143,145
Oct 9, 20243.083.143.003.033.03-2.26%107,429
Oct 8, 20243.223.273.043.103.10-3.43%161,042
Oct 7, 20242.803.252.803.213.2115.47%536,709
Oct 4, 20242.572.812.502.782.788.59%212,000
Oct 3, 20242.642.642.552.562.56-4.48%60,643
Oct 2, 20242.852.852.652.682.68-4.96%88,809
Oct 1, 20242.722.882.602.822.823.68%97,910
Sep 30, 20242.942.942.682.722.72-4.90%102,230
Sep 27, 20242.762.882.742.862.865.54%144,434
Sep 26, 20242.782.782.662.712.71-0.37%92,718
Sep 25, 20242.822.822.692.722.72-3.55%70,016
Sep 24, 20242.772.852.772.822.821.81%103,000
Sep 23, 20242.852.852.712.772.77-3.82%86,100
Sep 20, 20242.932.952.862.882.88-1.03%466,237
Sep 19, 20242.962.962.852.912.912.46%123,900
Sep 18, 20242.882.952.802.842.84-1.39%126,200
Sep 17, 20242.942.962.852.882.88-2.04%240,200
Sep 16, 20242.902.972.742.942.94-100,400
Sep 13, 20242.872.972.832.942.944.26%282,617
Sep 12, 20242.632.882.572.822.827.22%158,400
Sep 11, 20242.622.652.502.632.63-0.38%49,344
Sep 10, 20242.402.702.312.642.6410.00%315,400
Sep 9, 20242.392.422.352.402.401.69%82,614
Sep 6, 20242.362.412.342.362.36-0.84%67,900
Sep 5, 20242.382.382.282.382.381.71%53,132
Sep 4, 20242.462.462.322.342.34-1.68%28,800
Sep 3, 20242.532.632.362.382.38-6.67%90,124
Aug 30, 20242.632.682.452.552.55-3.41%149,945
Aug 29, 20242.602.672.542.642.642.72%139,638
Aug 28, 20242.492.592.422.572.573.63%188,900
Aug 27, 20242.462.482.342.482.480.40%86,706
Aug 26, 20242.592.642.462.472.47-4.26%180,740
Aug 23, 20242.382.592.382.582.589.32%109,305
Aug 22, 20242.422.442.332.362.36-2.07%76,627
Aug 21, 20242.442.472.342.412.41-68,900
Aug 20, 20242.472.542.352.412.41-1.63%182,543
Aug 19, 20242.372.502.352.452.456.52%169,128
Aug 16, 20242.182.312.172.302.305.02%45,300
Aug 15, 20242.202.272.122.192.192.82%79,741
Aug 14, 20242.262.262.122.132.13-6.58%189,806
Aug 13, 20242.322.352.232.282.28-0.87%196,229
Aug 12, 20242.252.332.122.302.304.55%205,800
Aug 9, 20242.102.212.082.202.205.26%231,219
Aug 8, 20241.972.091.902.092.096.63%172,925
Aug 7, 20242.042.061.911.961.96-2.49%231,400
Aug 6, 20242.152.411.942.012.01-6.51%700,600
Aug 5, 20242.082.212.052.152.15-3.15%227,024
Aug 2, 20242.272.292.192.222.22-4.31%248,133
Aug 1, 20242.472.542.282.322.32-6.07%186,058