Akero Therapeutics Inc (AKRO)

NASDAQ

Currency in USD

Disclaimer

17.91

+0.25(+1.42%)

Closed16:00:00

After Hours

17.94+0.03(+0.17%)

18:03:01

Day's Range

17.61

18.28

52 wk Range

11.25

58.38

AKRO Historical Data

Get free historical data for AKRO. You'll find the closing price, open, high, low, change and %change of the Akero Therapeutics Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/06/2023 - 12/05/2023

Date	Price	Open	High	Low	Vol.	Change %
12/04/2023	17.91	17.63	18.28	17.62	1.10M	+1.42%
12/01/2023	17.66	16.71	17.70	16.12	950.68K	+5.50%
11/30/2023	16.74	16.93	17.18	16.53	903.79K	+0.48%
11/29/2023	16.66	16.68	17.17	16.55	869.31K	+0.85%
11/28/2023	16.52	15.86	16.55	15.62	676.20K	+2.61%
11/27/2023	16.10	16.23	16.33	15.62	966.27K	-1.47%
11/24/2023	16.34	16.02	16.85	15.98	285.52K	+2.51%
11/22/2023	15.94	16.09	16.38	15.48	898.16K	-0.81%
11/21/2023	16.07	16.55	16.68	15.78	633.92K	-3.60%
11/20/2023	16.67	15.70	16.93	15.63	1.50M	+6.72%
11/17/2023	15.62	14.50	15.66	14.41	1.37M	+8.17%
11/16/2023	14.44	14.78	14.96	13.86	1.07M	-1.43%
11/15/2023	14.65	14.84	15.44	14.51	1.20M	-1.74%
11/14/2023	14.91	14.76	14.94	14.38	974.62K	+5.00%
11/13/2023	14.20	14.14	14.34	13.47	771.50K	+0.28%
11/10/2023	14.16	14.34	14.34	13.39	823.24K	+0.57%
11/09/2023	14.08	15.29	15.36	14.01	972.56K	-6.51%
11/08/2023	15.06	15.52	15.52	14.89	1.07M	-3.28%
11/07/2023	15.57	14.32	15.58	14.21	1.60M	+7.90%
11/06/2023	14.43	14.65	14.85	14.26	1.32M	-1.03%

Highest

18.28

Change %

22.84

Average

15.69

Difference

4.89

Lowest

13.39

Markets

US 30

36,158.80

-45.6

-0.13%

US 500

4,562.80

-7.0

-0.15%

Dow Jones

36,204.44

-41.06

-0.11%

S&P 500

4,569.78

-24.85

-0.54%

Nasdaq

14,185.49

-119.54

-0.84%

S&P 500 VIX

13.08

+0.45

+3.56%

Dollar Index

103.565

+0.365

+0.35%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	235.58	-1.36%	102.93M
AMZN	144.84	-1.49%	45.77M
NVDA	455.10	-2.68%	42.30M
AAPL	189.43	-0.95%	41.82M
MSFT	369.14	-1.43%	30.94M
META	320.02	-1.48%	18.64M
BRKa	542,380.00	-0.01%	10.13K

Name	Last	Chg. %	Vol.
BBWI	36.91	+8.91%	7.38M
IDXX	516.61	+7.05%	1.01M
NCLH	17.51	+6.64%	23.37M
EL	138.89	+5.27%	5.99M
ILMN	114.34	+4.14%	3.35M
VFC	18.79	+3.84%	11.05M
CCL	16.35	+3.74%	36.11M

Name	Last	Chg. %	Vol.
ALK	34.07	-14.25%	22.54M
SIRI	4.56	-6.56%	14.38M
ALB	119.90	-4.96%	3.33M
FCX	37.62	-4.14%	12.01M
TTD	68.76	-3.97%	6.81M
CRM	250.67	-3.59%	11.00M
RL	129.24	-3.29%	808.14K

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	235.58	-1.36%	102.93M
NVDA	455.10	-2.68%	42.30M
COIN	141.09	+5.48%	21.24M
MSFT	369.14	-1.43%	30.94M
AAPL	189.43	-0.95%	41.82M

Popular Searches

Please try another search

Akero Therapeutics Inc (AKRO)

AKRO Historical Data

Trending Stocks