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

Akumin Inc. (AKU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.0100-0.0400 (-3.81%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20221.05001.05001.01001.01001.010043,260
Nov 30, 20221.05001.05001.03001.05001.050012,200
Nov 29, 20221.01001.05000.98001.02001.020036,900
Nov 28, 20221.03001.03000.98001.01001.010026,000
Nov 25, 20221.01001.04000.98601.04001.040015,900
Nov 23, 20221.00001.08001.00001.04001.040064,500
Nov 22, 20221.01001.04000.99000.99100.991032,000
Nov 21, 20220.97001.04000.97000.97400.974032,600
Nov 18, 20221.13001.13000.99001.01001.010045,100
Nov 17, 20221.12001.19001.11001.12001.120018,700
Nov 16, 20221.15001.17001.11001.13001.130010,900
Nov 15, 20221.41001.41001.18501.19001.190052,000
Nov 14, 20221.47001.54001.32001.34001.340016,300
Nov 11, 20221.46001.49001.39001.43001.430014,900
Nov 10, 20221.70001.70001.38001.42001.420012,100
Nov 09, 20221.64001.78001.54001.55001.550014,800
Nov 08, 20221.70001.73001.56301.62001.620067,900
Nov 07, 20221.53001.53001.39001.46001.460011,600
Nov 04, 20221.51001.55001.18001.51001.510082,700
Nov 03, 20221.58001.58001.46001.51001.510015,700
Nov 02, 20221.77001.77001.55001.60001.600043,100
Nov 01, 20221.79001.79001.65001.71001.710018,500
Oct 31, 20221.75001.78001.70001.75001.750043,700
Oct 28, 20221.74001.80001.71001.79001.790020,200
Oct 27, 20221.78001.79501.71001.74001.740018,900
Oct 26, 20221.87001.90001.77001.80001.800029,900
Oct 25, 20221.81001.92001.81001.90001.900019,100
Oct 24, 20221.92001.92001.74001.79001.790019,100
Oct 21, 20221.85001.89001.78001.88001.880031,200
Oct 20, 20221.73001.87301.72501.84001.840052,200
Oct 19, 20221.88001.92001.69001.69001.690036,600
Oct 18, 20222.05002.05001.85001.93001.930038,600
Oct 17, 20222.06002.11001.99702.05002.050022,700
Oct 14, 20222.17002.18001.98002.06002.060033,400
Oct 13, 20221.86002.18001.85502.18002.180099,700
Oct 12, 20221.95001.97001.86001.90001.900018,900
Oct 11, 20222.01002.04001.90001.93001.930043,800
Oct 10, 20221.77002.02001.77001.99001.990063,300
Oct 07, 20221.89001.92001.76001.82001.820024,600
Oct 06, 20221.94001.98001.86001.92001.920052,700
Oct 05, 20221.99002.04001.90001.94001.940036,800
Oct 04, 20221.85002.03001.84001.99001.990077,200
Oct 03, 20221.78001.87001.69201.85001.850041,100
Sep 30, 20221.65001.82001.65001.71001.710028,500
Sep 29, 20221.68001.71001.60001.66001.660032,500
Sep 28, 20221.62001.79001.56401.71001.710025,800
Sep 27, 20221.78001.86101.64001.66001.660051,800
Sep 26, 20221.70001.86001.65501.80001.800050,300
Sep 23, 20221.57001.81001.38001.76501.7650200,000
Sep 22, 20221.92001.92001.55001.62001.6200146,200
Sep 21, 20221.95001.95001.83301.89001.890045,900
Sep 20, 20221.96001.99001.85001.93001.9300128,400
Sep 19, 20222.05002.22002.02002.04002.0400117,900
Sep 16, 20222.23002.29002.16002.23002.23002,308,400
Sep 15, 20222.21002.31002.10002.27002.2700225,100
Sep 14, 20222.09002.28001.98702.20002.2000310,500
Sep 13, 20221.88002.15001.79002.12002.1200332,900
Sep 12, 20221.87001.95001.69001.89001.8900164,500
Sep 09, 20222.05002.07001.72001.90001.9000210,600
Sep 08, 20221.89002.00001.70002.00002.0000378,200
Sep 07, 20221.54001.92001.48001.83001.8300387,700
Sep 06, 20221.24001.67001.24001.63001.6300432,100
Sep 02, 20221.21001.24001.15001.19001.190034,000
Sep 01, 20221.32001.32001.15001.21001.210026,600
Aug 31, 20221.34001.35001.26001.32001.320035,000
Aug 30, 20221.44001.44001.26001.28001.280039,100
Aug 29, 20221.29001.40001.28001.34001.340036,700
Aug 26, 20221.42001.49001.20001.27001.2700109,300
Aug 25, 20221.45001.57001.44001.47001.4700108,700
Aug 24, 20221.29001.56001.22001.44001.4400449,300
Aug 23, 20221.11001.36501.10001.28001.2800156,300
Aug 22, 20221.01001.10001.01001.10001.100053,500
Aug 19, 20221.09001.13001.03001.09001.090047,400
Aug 18, 20221.18001.18001.08001.13501.1350161,200
Aug 17, 20220.96001.14000.92301.08001.0800700,200
Aug 16, 20220.85000.95100.85000.92300.923084,700
Aug 15, 20220.76000.82400.76000.79000.790016,600
Aug 12, 20220.74000.77000.74000.77000.77008,900
Aug 11, 20220.76000.81200.76000.77000.770029,000
Aug 10, 20220.70000.75500.66000.75500.755069,600
Aug 09, 20220.65500.69800.64200.66500.665060,500
Aug 08, 20220.62000.67000.62000.65500.65506,900
Aug 05, 20220.62200.68000.62200.65000.650010,200
Aug 04, 20220.65000.68300.65000.65100.65104,800
Aug 03, 20220.66000.68300.66000.66500.66508,000
Aug 02, 20220.66000.67800.66000.67800.67801,800
Aug 01, 20220.66000.70000.65000.70000.700039,800
Jul 29, 20220.61400.70000.58300.70000.700022,900
Jul 28, 20220.58800.68000.55000.63300.633099,100
Jul 27, 20220.50000.57000.48400.57000.570071,700
Jul 26, 20220.52000.52000.46400.47500.475061,700
Jul 25, 20220.52000.53000.49000.50300.5030131,900
Jul 22, 20220.50000.53000.48000.48900.489073,400
Jul 21, 20220.52100.53300.48500.53000.53003,186,300
Jul 20, 20220.52000.52000.48900.52000.5200324,200
Jul 19, 20220.51000.51000.49500.50000.500037,400
Jul 18, 20220.54000.54000.46800.50000.500080,000
Jul 15, 20220.51500.52900.51500.52800.52807,700
Jul 14, 20220.52000.52000.52000.52000.5200400
Jul 13, 20220.54500.56000.52200.52800.528026,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement