U.S. markets close in 3 hours 8 minutes

Akero Therapeutics, Inc. (AKRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.41+0.23 (+0.76%)
As of 12:47PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202130.2930.6529.3930.4130.4171,418
Jan 20, 202129.7130.5829.4530.1830.18198,700
Jan 19, 202129.7530.3329.4029.5929.59287,600
Jan 15, 202129.1130.3128.9029.2429.24232,700
Jan 14, 202128.5229.5428.4428.8528.85204,800
Jan 13, 202128.0628.9227.3328.3128.31288,300
Jan 12, 202129.0129.4828.3328.4928.49447,900
Jan 11, 202130.9030.9028.5228.7628.76875,500
Jan 08, 202125.1330.5024.6528.8928.891,848,100
Jan 07, 202125.0225.3124.3925.1025.10113,800
Jan 06, 202124.0625.2923.5424.7424.74237,000
Jan 05, 202125.6825.6823.8124.0424.04304,900
Jan 04, 202126.7026.7024.8224.8224.82287,800
Dec 31, 202026.1726.7725.0825.8025.80184,500
Dec 30, 202025.1626.4325.1326.1126.11194,900
Dec 29, 202025.8425.8425.0025.1225.12273,200
Dec 28, 202026.0826.4325.1325.6325.63227,000
Dec 24, 202026.2326.4925.7626.0726.0793,100
Dec 23, 202026.1526.5825.5326.0526.05219,600
Dec 22, 202025.6226.5825.0026.2726.27314,600
Dec 21, 202024.8225.8624.8225.6225.62418,200
Dec 18, 202026.8327.0825.4725.4925.491,366,200
Dec 17, 202027.5128.0226.2626.8326.83420,800
Dec 16, 202028.9729.1427.4727.6627.66178,700
Dec 15, 202028.9829.3328.3229.1129.1179,600
Dec 14, 202028.6429.2227.5228.7128.71103,200
Dec 11, 202029.1729.1727.8128.3128.31117,900
Dec 10, 202028.8629.7428.8629.4929.49248,000
Dec 09, 202028.5029.7228.2429.1129.11170,900
Dec 08, 202028.2028.3827.0728.3528.35182,200
Dec 07, 202028.6829.0326.5327.2827.28385,900
Dec 04, 202027.7728.8627.7228.5128.5190,200
Dec 03, 202028.2828.7627.5227.9527.9598,600
Dec 02, 202028.8028.8027.9828.3228.3290,600
Dec 01, 202028.9429.7428.3028.8528.85157,100
Nov 30, 202029.4029.4028.2128.7828.78114,600
Nov 27, 202029.0629.4628.6329.2329.2363,300
Nov 25, 202028.4729.3828.0128.8528.85124,600
Nov 24, 202027.9528.5427.4028.3128.31114,400
Nov 23, 202029.2629.4627.9027.9827.98112,400
Nov 20, 202028.7429.1827.5528.9328.93124,200
Nov 19, 202028.6028.6027.6128.0028.0087,300
Nov 18, 202029.5029.7127.7127.8627.86268,700
Nov 17, 202027.6429.7426.7229.4129.41202,400
Nov 16, 202028.0928.5026.9827.3827.38244,900
Nov 13, 202030.9930.9927.7527.9027.90280,100
Nov 12, 202029.2929.5828.2029.0029.00216,900
Nov 11, 202029.3029.3028.4328.7728.7798,600
Nov 10, 202029.4929.6728.3129.1129.11347,700
Nov 09, 202029.5329.8128.0929.1829.18177,300
Nov 06, 202028.3729.1528.3128.8528.8591,500
Nov 05, 202028.8129.6828.2029.0529.05201,700
Nov 04, 202027.8629.4427.7328.7028.70162,200
Nov 03, 202027.2127.8527.0027.5827.58154,000
Nov 02, 202026.8227.2826.0126.9926.99162,100
Oct 30, 202026.4026.7125.9526.5526.55173,800
Oct 29, 202026.6127.2225.4826.5026.50195,400
Oct 28, 202025.8426.6425.0826.2326.23187,900
Oct 27, 202026.3426.8225.9426.2626.26104,400
Oct 26, 202026.4526.4525.5026.2626.26132,600
Oct 23, 202026.0426.4725.7426.2426.24115,100
Oct 22, 202025.6726.5025.5025.8125.81126,500
Oct 21, 202027.0427.0425.6225.8025.80191,300
Oct 20, 202027.5627.6226.0526.6426.64230,500
Oct 19, 202028.5228.5727.0627.4027.40318,600
Oct 16, 202027.9629.3727.9628.3528.35245,200
Oct 15, 202028.5028.5027.1527.8527.85120,900
Oct 14, 202029.4729.7528.4728.5628.56184,900
Oct 13, 202028.8229.7528.8229.4429.44170,800
Oct 12, 202028.8429.1828.5028.9328.93366,500
Oct 09, 202029.3029.3228.4928.8128.81170,100
Oct 08, 202028.4129.2527.9929.1729.17157,800
Oct 07, 202026.4029.3126.4028.7428.74310,500
Oct 06, 202029.6030.7528.1528.1928.19159,100
Oct 05, 202029.1330.1529.0029.8929.89238,500
Oct 02, 202028.7929.3528.1328.9928.99189,800
Oct 01, 202031.0731.0728.6729.1829.18353,800
Sep 30, 202031.2531.7530.6530.7930.79180,900
Sep 29, 202031.5231.9231.1631.3731.37128,200
Sep 28, 202032.3032.3030.7131.5731.5795,500
Sep 25, 202032.5432.8131.8332.1332.1384,800
Sep 24, 202031.8132.9431.3232.1532.15116,200
Sep 23, 202032.6632.8631.6131.9531.95162,900
Sep 22, 202034.7635.0931.5532.6432.64217,000
Sep 21, 202036.6836.6834.3834.9534.95153,600
Sep 18, 202036.7637.3135.9337.0037.00695,000
Sep 17, 202036.5436.8235.4836.1636.16109,900
Sep 16, 202036.4137.0136.1236.4336.43131,500
Sep 15, 202037.1537.7235.8936.1636.16170,900
Sep 14, 202034.5137.2534.2536.7536.75197,900
Sep 11, 202034.1535.1133.7934.0334.03102,300
Sep 10, 202035.4837.9433.9734.0434.04266,100
Sep 09, 202033.0434.5232.7834.1734.17112,100
Sep 08, 202032.0133.7431.4332.6732.67126,600
Sep 04, 202032.9833.2231.8232.3432.34128,100
Sep 03, 202033.2233.2932.8133.0433.04143,800
Sep 02, 202033.1533.7632.1533.3333.3395,100
Sep 01, 202032.7233.3632.2833.1033.10148,100
Aug 31, 202032.6532.7831.9732.6032.60116,500
Aug 28, 202031.9234.6531.6232.2032.20129,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...