NASDAQ:AKRO
Akero Therapeutics Inc. Stock Price (Quote)
$20.08
+0.190 (+0.96%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.20 | $25.28 | Wednesday, 1st May 2024 AKRO stock ended at $20.08. This is 0.96% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.67% from a day low at $19.72 to a day high of $20.64. |
| 90 days | $15.32 | $37.00 | |
| 52 weeks | $11.25 | $58.38 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $20.00 | $20.64 | $19.72 | $20.08 | 1 024 580 |
| Apr 30, 2024 | $19.99 | $20.33 | $19.33 | $19.89 | 656 657 |
| Apr 29, 2024 | $19.64 | $20.02 | $19.31 | $19.62 | 452 605 |
| Apr 26, 2024 | $19.18 | $19.97 | $18.96 | $19.74 | 752 971 |
| Apr 25, 2024 | $19.99 | $19.99 | $18.20 | $18.93 | 827 380 |
| Apr 24, 2024 | $20.95 | $21.26 | $20.13 | $20.26 | 551 528 |
| Apr 23, 2024 | $20.94 | $21.23 | $20.74 | $21.00 | 537 296 |
| Apr 22, 2024 | $20.80 | $20.96 | $19.89 | $20.79 | 699 393 |
| Apr 19, 2024 | $20.44 | $21.04 | $20.42 | $20.76 | 769 121 |
| Apr 18, 2024 | $21.41 | $21.46 | $20.42 | $20.51 | 734 401 |
| Apr 17, 2024 | $21.88 | $22.18 | $21.57 | $21.60 | 780 387 |
| Apr 16, 2024 | $21.58 | $22.04 | $21.38 | $21.79 | 928 190 |
| Apr 15, 2024 | $22.29 | $22.40 | $21.49 | $21.72 | 757 559 |
| Apr 12, 2024 | $21.89 | $22.22 | $21.39 | $22.18 | 842 173 |
| Apr 11, 2024 | $22.15 | $22.42 | $21.27 | $21.84 | 589 424 |
| Apr 10, 2024 | $22.88 | $23.56 | $21.88 | $21.90 | 816 533 |
| Apr 09, 2024 | $23.28 | $23.76 | $23.01 | $23.74 | 446 915 |
| Apr 08, 2024 | $23.35 | $23.46 | $22.72 | $23.13 | 334 095 |
| Apr 05, 2024 | $22.70 | $23.50 | $22.01 | $23.22 | 531 805 |
| Apr 04, 2024 | $23.39 | $23.89 | $22.77 | $22.97 | 812 884 |
| Apr 03, 2024 | $23.21 | $23.47 | $22.61 | $23.18 | 597 367 |
| Apr 02, 2024 | $23.45 | $24.03 | $22.96 | $23.38 | 814 770 |
| Apr 01, 2024 | $25.28 | $25.28 | $23.94 | $24.07 | 682 299 |
| Mar 28, 2024 | $24.62 | $25.43 | $23.74 | $25.26 | 851 489 |
| Mar 27, 2024 | $24.65 | $25.05 | $23.57 | $24.45 | 919 920 |
