Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Akero Therapeutics, Inc. (AKRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
50.58+2.38 (+4.94%)
At close: 04:00PM EDT
51.15 +0.57 (+1.13%)
After hours: 07:39PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202348.7550.7448.5150.5850.581,049,900
Sep 28, 202346.6548.2646.1548.2048.20801,200
Sep 27, 202345.5847.5045.2246.8646.86826,200
Sep 26, 202345.5946.6945.0245.6245.62801,100
Sep 25, 202345.3745.9444.9545.3645.36684,400
Sep 22, 202348.4648.9245.8745.9245.92881,200
Sep 21, 202348.2348.5747.0348.4648.46986,300
Sep 20, 202351.1151.8148.5248.6048.601,161,200
Sep 19, 202353.0053.0051.0751.3451.34660,800
Sep 18, 202352.1352.7050.7852.2552.251,240,800
Sep 15, 202350.9253.7750.6952.2452.243,242,400
Sep 14, 202350.6651.6950.1750.7450.741,853,400
Sep 13, 202350.3451.0049.6550.3350.33985,100
Sep 12, 202348.9751.0148.8649.9149.91696,500
Sep 11, 202348.9049.7548.2949.3749.37930,100
Sep 08, 202349.8350.1747.7748.5048.501,118,500
Sep 07, 202349.5250.5349.1749.8149.81792,400
Sep 06, 202349.8050.3149.1250.1850.18732,500
Sep 05, 202351.6952.8749.8549.9749.971,261,300
Sep 01, 202350.2450.2449.1949.7449.74783,300
Aug 31, 202349.6350.0049.0449.6349.63522,900
Aug 30, 202349.9850.0649.0649.7149.71434,500
Aug 29, 202349.9050.4549.1949.9249.92479,700
Aug 28, 202349.7951.8049.0149.9949.99968,000
Aug 25, 202346.8749.5345.8747.9747.97644,700
Aug 24, 202347.3447.3446.0246.9146.91832,000
Aug 23, 202347.6048.0947.3147.5547.55636,300
Aug 22, 202348.0048.8747.5047.5447.54620,700
Aug 21, 202346.2648.3046.2248.0048.00673,000
Aug 18, 202344.6746.9244.6746.3746.37570,300
Aug 17, 202346.3746.9345.0245.2445.24429,400
Aug 16, 202347.0347.1846.0246.4046.40391,500
Aug 15, 202347.6348.8647.1547.4747.47615,500
Aug 14, 202347.0847.6845.9747.3647.36526,700
Aug 11, 202346.1148.4646.0347.5547.55992,100
Aug 10, 202343.5045.7843.5044.6144.61417,400
Aug 09, 202342.8943.7641.9043.5443.54523,400
Aug 08, 202343.5543.7041.6342.9742.97779,200
Aug 07, 202343.5444.0742.8043.6543.65514,900
Aug 04, 202343.9644.5643.3843.5343.53295,400
Aug 03, 202344.6645.4643.7944.0144.01499,700
Aug 02, 202345.8846.7543.9044.9744.97728,500
Aug 01, 202343.1244.1542.2944.0244.02421,200
Jul 31, 202342.4943.4742.2443.4043.40413,700
Jul 28, 202341.7042.9241.1342.4642.46493,200
Jul 27, 202342.0642.0640.7441.1941.19947,800
Jul 26, 202342.0842.5741.6041.7041.70541,300
Jul 25, 202343.0543.3942.2742.3242.32368,000
Jul 24, 202343.5443.7742.0443.1443.14501,400
Jul 21, 202344.5344.5343.3943.7043.70444,300
Jul 20, 202344.7344.9743.6144.2044.20389,800
Jul 19, 202345.0045.2744.2444.7344.73378,100
Jul 18, 202345.0045.3844.1444.8044.80370,100
Jul 17, 202345.5746.8344.4944.7744.77430,700
Jul 14, 202345.7445.7444.7445.5745.57229,200
Jul 13, 202345.4045.9044.6345.3345.33292,800
Jul 12, 202344.9045.4544.0545.0545.05486,100
Jul 11, 202344.8445.1943.9044.8544.85365,600
Jul 10, 202343.4445.1543.0144.9944.99543,300
Jul 07, 202344.9945.5042.7543.7143.71716,700
Jul 06, 202344.8745.2844.3045.0345.03642,200
Jul 05, 202344.5945.7044.5945.0545.05417,900
Jul 03, 202346.5246.5243.9144.5244.52403,500
Jun 30, 202345.0948.0644.6946.6946.691,241,400
Jun 29, 202345.1245.5144.3744.6444.64535,600
Jun 28, 202345.3246.0244.7145.4345.431,038,800
Jun 27, 202345.3346.1543.7245.4245.421,381,400
Jun 26, 202350.3450.4644.3146.1746.171,706,100
Jun 23, 202351.6051.8650.0050.8350.833,119,900
Jun 22, 202352.2752.7951.7352.0152.01640,400
Jun 21, 202352.4154.3551.6952.7252.72542,800
Jun 20, 202354.4555.5653.2455.0555.05588,300
Jun 16, 202356.4556.6653.0154.6054.601,501,600
Jun 15, 202354.9755.6754.8855.2155.21446,800
Jun 14, 202356.6556.8754.9255.1755.17421,000
Jun 13, 202355.1658.3855.1656.8856.88585,000
Jun 12, 202353.4958.0053.2855.3455.34854,800
Jun 09, 202352.2153.7351.9752.4952.49431,000
Jun 08, 202351.4552.3450.3951.6651.66535,400
Jun 07, 202353.8354.0050.8250.9050.90635,900
Jun 06, 202352.0753.6849.9053.2453.24963,100
Jun 05, 202345.8754.0845.8752.0252.021,481,500
Jun 02, 202345.4546.9845.1146.7346.73527,600
Jun 01, 202344.5846.0143.6545.1245.12447,200
May 31, 202343.8145.4943.3444.5844.58835,200
May 30, 202344.7945.5043.7643.8943.89267,100
May 26, 202343.5445.0043.3644.7444.74333,300
May 25, 202343.8644.4142.7543.8143.81440,500
May 24, 202344.4145.9943.9044.0844.08431,500
May 23, 202345.6248.1443.3444.3444.341,006,100
May 22, 202345.8646.6345.3845.6645.66684,800
May 19, 202346.0646.4045.2445.6045.60421,600
May 18, 202346.5046.8844.6145.6045.601,017,500
May 17, 202346.8947.1945.4446.2946.29555,300
May 16, 202345.9847.1645.6546.4046.401,050,600
May 15, 202345.8648.6545.6647.7147.71476,200
May 12, 202345.6046.5345.1546.3346.33367,200
May 11, 202347.5747.8944.9245.6045.60635,800
May 10, 202349.3649.8447.4347.7747.77817,300
May 09, 202345.1849.5844.0549.1549.15549,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement