Akoya Biosciences, Inc. (AKYA)
NASDAQ: AKYA · Real-Time Price · USD
1.430
-0.060 (-4.03%)
At close: Mar 28, 2025, 4:00 PM
1.427
-0.003 (-0.21%)
After-hours: Mar 28, 2025, 7:15 PM EDT
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 1.50 | 1.61 | 1.50 | 1.56 | 1.56 | 4.00% | 344,156 |
| Mar 14, 2025 | 1.50 | 1.78 | 1.48 | 1.50 | 1.50 | 1.35% | 227,309 |
| Mar 13, 2025 | 1.56 | 1.57 | 1.48 | 1.48 | 1.48 | -5.73% | 208,852 |
| Mar 12, 2025 | 1.65 | 1.71 | 1.56 | 1.57 | 1.57 | -3.68% | 333,627 |
| Mar 11, 2025 | 1.57 | 1.69 | 1.54 | 1.63 | 1.63 | 5.84% | 763,591 |
| Mar 10, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -3.14% | 510,763 |
| Mar 7, 2025 | 1.57 | 1.60 | 1.52 | 1.59 | 1.59 | 1.92% | 276,406 |
| Mar 6, 2025 | 1.57 | 1.68 | 1.54 | 1.56 | 1.56 | -2.50% | 290,370 |
| Mar 5, 2025 | 1.58 | 1.69 | 1.56 | 1.60 | 1.60 | -1.23% | 191,999 |
| Mar 4, 2025 | 1.43 | 1.64 | 1.43 | 1.62 | 1.62 | 4.52% | 530,450 |
| Mar 3, 2025 | 1.60 | 1.65 | 1.55 | 1.55 | 1.55 | -4.91% | 379,818 |
| Feb 28, 2025 | 1.65 | 1.69 | 1.59 | 1.63 | 1.63 | -1.21% | 185,953 |
| Feb 27, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -6.25% | 196,480 |
| Feb 26, 2025 | 1.78 | 1.83 | 1.72 | 1.76 | 1.76 | -1.12% | 215,537 |
| Feb 25, 2025 | 1.80 | 1.82 | 1.70 | 1.78 | 1.78 | -2.20% | 288,861 |
| Feb 24, 2025 | 2.06 | 2.06 | 1.82 | 1.82 | 1.82 | -11.22% | 671,926 |
| Feb 21, 2025 | 2.10 | 2.10 | 1.97 | 2.05 | 2.05 | -0.49% | 489,714 |
| Feb 20, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -6.36% | 700,328 |
| Feb 19, 2025 | 2.13 | 2.21 | 2.09 | 2.20 | 2.20 | 3.29% | 357,325 |
| Feb 18, 2025 | 2.32 | 2.37 | 2.12 | 2.13 | 2.13 | -7.79% | 254,509 |
| Feb 14, 2025 | 2.25 | 2.36 | 2.25 | 2.31 | 2.31 | 2.67% | 275,785 |
| Feb 13, 2025 | 2.32 | 2.36 | 2.23 | 2.25 | 2.25 | 0.45% | 431,567 |
| Feb 12, 2025 | 2.25 | 2.29 | 2.21 | 2.24 | 2.24 | -2.18% | 264,948 |
| Feb 11, 2025 | 2.30 | 2.33 | 2.24 | 2.29 | 2.29 | -2.14% | 441,915 |
| Feb 10, 2025 | 2.47 | 2.47 | 2.31 | 2.34 | 2.34 | -4.88% | 516,295 |
| Feb 7, 2025 | 2.50 | 2.51 | 2.39 | 2.46 | 2.46 | -1.99% | 419,277 |
| Feb 6, 2025 | 2.70 | 2.74 | 2.51 | 2.51 | 2.51 | -7.04% | 359,119 |
| Feb 5, 2025 | 2.64 | 2.78 | 2.62 | 2.70 | 2.70 | 3.05% | 415,158 |
| Feb 4, 2025 | 2.74 | 2.76 | 2.60 | 2.62 | 2.62 | -4.38% | 424,436 |
| Feb 3, 2025 | 2.78 | 2.88 | 2.69 | 2.74 | 2.74 | -6.16% | 400,816 |
| Jan 31, 2025 | 3.00 | 3.08 | 2.90 | 2.92 | 2.92 | -2.34% | 241,325 |
| Jan 30, 2025 | 3.04 | 3.10 | 2.92 | 2.99 | 2.99 | -0.33% | 440,435 |
| Jan 29, 2025 | 2.96 | 3.04 | 2.93 | 3.00 | 3.00 | 1.35% | 317,638 |
| Jan 28, 2025 | 3.06 | 3.13 | 2.93 | 2.96 | 2.96 | -3.90% | 264,144 |
| Jan 27, 2025 | 3.07 | 3.14 | 2.95 | 3.08 | 3.08 | 0.33% | 207,744 |
| Jan 24, 2025 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -4.95% | 276,630 |
| Jan 23, 2025 | 3.14 | 3.27 | 3.02 | 3.23 | 3.23 | 0.62% | 277,955 |
| Jan 22, 2025 | 3.02 | 3.22 | 2.97 | 3.21 | 3.21 | 6.29% | 1,147,010 |
| Jan 21, 2025 | 2.79 | 3.05 | 2.76 | 3.02 | 3.02 | 7.09% | 802,180 |
| Jan 17, 2025 | 2.74 | 2.88 | 2.73 | 2.82 | 2.82 | 2.17% | 361,660 |
| Jan 16, 2025 | 2.74 | 2.79 | 2.62 | 2.76 | 2.76 | 0.36% | 367,733 |