Akoya Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.36	0.41	0.32	0.33	-	-10.86%	3,668,727
Jul 30, 2025	0.40	0.41	0.37	0.37	0.37	-7.87%	872,739
Jul 29, 2025	0.40	0.42	0.37	0.40	0.40	-7.78%	3,654,879
Jul 28, 2025	0.50	0.50	0.41	0.44	0.44	-12.42%	2,981,112
Jul 25, 2025	0.44	0.51	0.44	0.50	0.50	13.07%	6,424,324
Jul 24, 2025	0.41	0.45	0.40	0.44	0.44	7.42%	3,340,701
Jul 23, 2025	0.46	0.47	0.41	0.41	0.41	-10.00%	5,812,740
Jul 22, 2025	0.50	0.55	0.44	0.46	0.46	13.04%	23,190,042
Jul 21, 2025	0.51	1.01	0.38	0.40	0.40	-7.26%	137,496,518
Jul 18, 2025	0.38	0.45	0.37	0.43	0.43	17.30%	2,566,724
Jul 17, 2025	0.37	0.40	0.36	0.37	0.37	-4.17%	553,076
Jul 16, 2025	0.40	0.40	0.36	0.39	0.39	-0.75%	641,322
Jul 15, 2025	0.33	0.42	0.33	0.39	0.39	16.89%	3,328,240
Jul 14, 2025	0.34	0.34	0.32	0.33	0.33	-1.86%	280,082
Jul 11, 2025	0.34	0.34	0.33	0.34	0.34	-0.26%	268,725
Jul 10, 2025	0.33	0.36	0.33	0.34	0.34	-1.56%	329,181
Jul 9, 2025	0.34	0.35	0.33	0.35	0.35	-1.29%	218,324
Jul 8, 2025	0.34	0.36	0.34	0.35	0.35	1.10%	510,445
Jul 7, 2025	0.35	0.37	0.34	0.35	0.35	-3.73%	232,377
Jul 3, 2025	0.35	0.36	0.34	0.36	0.36	1.58%	320,159
Jul 2, 2025	0.34	0.36	0.34	0.35	0.35	2.88%	340,731
Jul 1, 2025	0.35	0.36	0.34	0.34	0.34	-3.21%	466,815
Jun 30, 2025	0.36	0.38	0.35	0.36	0.36	-2.28%	404,443
Jun 27, 2025	0.36	0.39	0.36	0.36	0.36	-1.70%	375,628
Jun 26, 2025	0.38	0.39	0.36	0.37	0.37	-	471,712
Jun 25, 2025	0.36	0.38	0.36	0.37	0.37	2.21%	353,886
Jun 24, 2025	0.35	0.37	0.34	0.36	0.36	0.19%	418,215
Jun 23, 2025	0.36	0.38	0.34	0.36	0.36	1.49%	877,314
Jun 20, 2025	0.33	0.39	0.33	0.36	0.36	5.89%	2,608,570
Jun 18, 2025	0.34	0.35	0.33	0.34	0.34	-3.47%	431,152
Jun 17, 2025	0.35	0.37	0.35	0.35	0.35	-2.27%	268,106
Jun 16, 2025	0.35	0.38	0.35	0.36	0.36	0.11%	480,836
Jun 13, 2025	0.37	0.39	0.35	0.36	0.36	-9.51%	567,835
Jun 12, 2025	0.41	0.41	0.38	0.39	0.39	-2.48%	542,105
Jun 11, 2025	0.41	0.42	0.40	0.40	0.40	-3.61%	621,342
Jun 10, 2025	0.43	0.45	0.41	0.42	0.42	-3.30%	787,723
Jun 9, 2025	0.43	0.53	0.40	0.43	0.43	3.05%	7,962,121
Jun 6, 2025	0.44	0.45	0.36	0.42	0.42	-6.67%	1,676,239
Jun 5, 2025	0.48	0.48	0.44	0.45	0.45	-4.40%	687,800
Jun 4, 2025	0.47	0.50	0.47	0.47	0.47	-3.94%	858,679
Jun 3, 2025	0.47	0.52	0.46	0.49	0.49	3.87%	680,666
Jun 2, 2025	0.47	0.52	0.45	0.47	0.47	-2.85%	836,522
May 30, 2025	0.50	0.54	0.48	0.49	0.49	-6.62%	1,225,235
May 29, 2025	0.49	0.55	0.46	0.52	0.52	2.16%	2,420,297
May 28, 2025	0.53	0.59	0.49	0.51	0.51	-6.86%	3,515,045
May 27, 2025	0.62	0.64	0.52	0.55	0.55	6.99%	43,233,041
May 23, 2025	0.40	0.72	0.39	0.51	0.51	29.55%	134,708,832
May 22, 2025	0.41	0.45	0.39	0.39	0.39	-9.15%	1,965,930
May 21, 2025	0.54	0.54	0.37	0.43	0.43	-16.63%	2,760,840
May 20, 2025	0.60	0.61	0.51	0.52	0.52	-14.87%	2,279,497