Akero Therapeutics Inc (NQ: AKRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	31.55	32.95	31.05	32.73	824,695	+1.53(+4.90%)
Nov 21, 2024	30.88	31.27	29.97	31.20	534,908	+0.56(+1.84%)
Nov 20, 2024	30.72	31.60	29.88	30.64	539,077	-0.39(-1.27%)
Nov 19, 2024	29.34	31.10	29.10	31.03	800,225	+1.47(+4.97%)
Nov 18, 2024	28.72	29.85	28.44	29.56	1,204,476	+1.47(+5.23%)
Nov 15, 2024	29.97	30.01	27.05	28.09	1,099,230	-1.67(-5.61%)
Nov 14, 2024	30.83	31.43	29.53	29.76	720,228	-1.21(-3.91%)
Nov 13, 2024	32.58	32.78	30.95	30.97	543,755	-1.41(-4.35%)
Nov 12, 2024	32.80	34.54	31.96	32.38	676,133	-0.66(-2.00%)
Nov 11, 2024	34.77	35.11	32.70	33.04	609,852	-1.41(-4.09%)
Nov 08, 2024	34.73	34.73	33.35	34.45	811,496	-0.42(-1.20%)
Nov 07, 2024	35.26	35.88	34.56	34.87	589,958	-0.41(-1.16%)
Nov 06, 2024	34.04	35.70	33.46	35.28	840,486	+2.54(+7.76%)
Nov 05, 2024	31.76	32.75	31.12	32.74	473,991	+0.69(+2.15%)
Nov 04, 2024	32.20	32.93	31.50	32.05	641,039	-0.28(-0.87%)
Nov 01, 2024	31.89	32.95	30.90	32.33	1,277,374	+1.50(+4.87%)
Oct 31, 2024	30.55	31.43	30.12	30.83	338,868	+0.13(+0.42%)
Oct 30, 2024	31.52	32.70	30.69	30.70	641,150	-1.03(-3.25%)
Oct 29, 2024	29.64	32.22	29.34	31.73	724,263	+2.02(+6.80%)
Oct 28, 2024	29.88	30.83	29.48	29.71	386,272	+0.38(+1.30%)
Oct 25, 2024	29.15	29.87	28.96	29.33	403,229	+0.58(+2.02%)
Oct 24, 2024	28.89	29.19	28.39	28.75	279,029	+0.08(+0.28%)
Oct 23, 2024	29.53	29.97	28.42	28.67	472,757	-0.92(-3.11%)
Oct 22, 2024	30.55	31.04	29.57	29.59	339,491	-1.31(-4.24%)
Oct 21, 2024	30.95	31.11	30.31	30.90	484,466	-0.33(-1.06%)
Oct 18, 2024	30.84	32.15	30.72	31.23	484,151	+0.41(+1.33%)
Oct 17, 2024	31.04	31.26	30.37	30.82	384,300	-0.23(-0.74%)
Oct 16, 2024	29.82	31.25	29.82	31.05	519,710	+1.12(+3.74%)
Oct 15, 2024	30.23	31.00	29.92	29.93	730,019	-0.08(-0.27%)
Oct 14, 2024	29.47	30.43	29.10	30.01	724,407	+0.38(+1.28%)
Oct 11, 2024	29.01	29.78	28.93	29.63	281,768	+0.55(+1.89%)
Oct 10, 2024	28.13	29.16	27.91	29.08	351,343	+0.57(+2.00%)
Oct 09, 2024	28.16	28.52	27.48	28.51	328,562	+0.36(+1.28%)
Oct 08, 2024	27.04	29.01	26.82	28.15	517,905	+1.40(+5.23%)
Oct 07, 2024	28.38	28.43	26.46	26.75	436,995	-1.49(-5.28%)
Oct 04, 2024	27.93	29.04	27.90	28.24	544,317	+0.59(+2.13%)
Oct 03, 2024	29.09	29.66	27.62	27.65	551,396	-1.56(-5.34%)
Oct 02, 2024	28.58	29.50	28.19	29.21	368,489	+0.38(+1.32%)
Oct 01, 2024	28.51	28.88	27.65	28.83	634,760	+0.14(+0.49%)
Sep 30, 2024	27.85	29.11	27.85	28.69	509,317	+0.45(+1.59%)
Sep 27, 2024	29.87	29.87	28.16	28.24	661,185	-1.10(-3.75%)
Sep 26, 2024	28.41	29.60	28.14	29.34	701,807	+1.34(+4.79%)
Sep 25, 2024	28.16	28.27	27.47	28.00	445,913	-0.05(-0.18%)
Sep 24, 2024	28.37	28.57	27.69	28.05	474,224	-0.32(-1.13%)
Sep 23, 2024	28.20	28.38	27.53	28.37	474,393	+0.29(+1.03%)
Sep 20, 2024	27.85	28.12	27.25	28.08	1,529,464	+0.08(+0.29%)
Sep 19, 2024	28.00	28.74	27.19	28.00	471,650	+1.04(+3.86%)
Sep 18, 2024	26.72	27.81	26.26	26.96	485,803	+0.32(+1.20%)
Sep 17, 2024	27.00	27.65	26.52	26.64	353,516	-0.13(-0.49%)
Sep 16, 2024	27.40	27.69	26.73	26.77	386,845	-0.57(-2.08%)
Sep 13, 2024	26.00	27.41	25.69	27.34	450,940	+1.64(+6.38%)
Sep 12, 2024	25.69	25.84	25.20	25.70	416,633	+0.08(+0.31%)
Sep 11, 2024	25.54	25.98	25.01	25.62	385,734	-0.12(-0.47%)
Sep 10, 2024	26.18	26.18	25.01	25.74	610,703	-0.56(-2.13%)
Sep 09, 2024	26.55	27.20	25.89	26.30	363,349	-0.11(-0.42%)
Sep 06, 2024	26.56	26.96	25.67	26.41	446,533	+0.06(+0.23%)
Sep 05, 2024	26.40	26.43	25.73	26.35	444,088	+0.05(+0.19%)
Sep 04, 2024	25.71	26.41	25.31	26.30	197,361	+0.31(+1.19%)