Akero Therapeutics, Inc. - Common Stock (NQ: AKRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	49.24	51.40	49.24	50.52	875,299	+1.29(+2.62%)
Feb 13, 2025	49.48	49.92	48.57	49.23	784,693	-0.21(-0.42%)
Feb 12, 2025	49.21	50.70	48.84	49.44	1,371,714	-0.51(-1.02%)
Feb 11, 2025	50.51	51.13	48.90	49.95	1,594,471	-1.20(-2.35%)
Feb 10, 2025	55.81	55.81	51.06	51.15	1,481,798	-3.06(-5.64%)
Feb 07, 2025	54.81	55.32	53.88	54.21	851,318	-0.74(-1.35%)
Feb 06, 2025	57.12	57.78	54.32	54.95	850,213	-2.61(-4.53%)
Feb 05, 2025	56.87	57.66	55.60	57.56	795,428	+1.15(+2.04%)
Feb 04, 2025	53.60	57.25	53.60	56.41	1,281,112	+2.56(+4.75%)
Feb 03, 2025	53.77	54.69	52.63	53.85	1,225,224	-0.23(-0.43%)
Jan 31, 2025	54.82	55.88	52.89	54.08	1,380,907	-1.28(-2.31%)
Jan 30, 2025	55.74	57.51	54.66	55.36	2,407,384	+1.36(+2.52%)
Jan 29, 2025	52.48	55.74	51.79	54.00	3,615,194	+2.53(+4.92%)
Jan 28, 2025	54.63	57.48	49.38	51.47	5,227,112	-0.24(-0.46%)
Jan 27, 2025	57.26	58.40	48.47	51.71	15,266,652	+25.53(+97.52%)
Jan 24, 2025	26.11	26.47	25.69	26.18	1,271,188	+0.02(+0.08%)
Jan 23, 2025	24.77	26.23	24.69	26.16	632,070	+1.14(+4.56%)
Jan 22, 2025	25.60	25.95	24.73	25.02	876,748	-0.58(-2.27%)
Jan 21, 2025	25.60	26.20	25.25	25.60	1,158,193	+0.46(+1.83%)
Jan 17, 2025	24.33	25.63	24.05	25.14	1,229,180	+1.13(+4.71%)
Jan 16, 2025	22.18	24.34	22.05	24.01	1,242,790	+1.70(+7.62%)
Jan 15, 2025	22.61	22.74	21.97	22.31	750,805	+0.44(+2.01%)
Jan 14, 2025	22.81	23.20	21.34	21.87	1,223,954	-0.76(-3.36%)
Jan 13, 2025	24.54	24.54	22.36	22.63	1,094,142	-2.21(-8.90%)
Jan 10, 2025	25.54	25.95	24.43	24.84	843,060	-1.32(-5.05%)
Jan 08, 2025	26.55	26.89	25.91	26.16	936,204	-0.45(-1.69%)
Jan 07, 2025	27.74	28.20	26.24	26.61	1,138,629	-1.03(-3.73%)
Jan 06, 2025	28.10	28.94	27.56	27.64	648,338	-0.60(-2.12%)
Jan 03, 2025	28.09	28.73	27.86	28.24	725,347	+0.16(+0.57%)
Jan 02, 2025	28.08	28.37	27.71	28.08	1,115,103	+0.26(+0.93%)
Dec 31, 2024				27.82	0	-0.14(-0.50%)
Dec 30, 2024	27.85	28.05	27.45	27.96	424,094	-0.29(-1.03%)
Dec 27, 2024	28.53	28.99	27.51	28.25	451,442	-0.64(-2.22%)
Dec 26, 2024	28.13	29.11	27.90	28.89	336,403	+0.33(+1.16%)
Dec 24, 2024	28.40	28.79	28.02	28.56	266,382	+0.19(+0.67%)
Dec 23, 2024	29.79	29.79	27.80	28.37	965,317	-0.97(-3.31%)
Dec 20, 2024	28.09	29.77	28.09	29.34	1,559,947	+0.87(+3.06%)
Dec 19, 2024	28.59	29.05	27.35	28.47	497,065	-0.24(-0.84%)
Dec 18, 2024	30.66	30.66	27.82	28.71	742,147	-1.90(-6.21%)
Dec 17, 2024	29.10	31.41	28.45	30.61	768,507	+1.38(+4.72%)
Dec 16, 2024	28.90	29.57	28.47	29.23	720,052	+0.34(+1.18%)
Dec 13, 2024	28.55	29.25	28.25	28.89	720,354	-0.14(-0.48%)
Dec 12, 2024	30.18	30.54	28.93	29.03	332,964	-1.32(-4.35%)
Dec 11, 2024	30.99	30.99	30.08	30.35	217,844	-0.29(-0.95%)
Dec 10, 2024	30.79	31.15	29.97	30.64	410,356	-0.48(-1.54%)
Dec 09, 2024	31.54	31.89	30.67	31.12	324,309	+0.01(+0.03%)
Dec 06, 2024	29.76	31.34	29.58	31.11	507,515	+1.41(+4.75%)
Dec 05, 2024	30.75	31.06	29.58	29.70	428,191	-1.22(-3.95%)
Dec 04, 2024	30.77	31.40	30.44	30.92	1,403,930	+0.17(+0.55%)
Dec 03, 2024	31.80	32.07	30.59	30.75	263,804	-1.26(-3.94%)