Akoya Biosciences, Inc. (AKYA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.8300 | 3.9700 | 3.7740 | 3.8000 | 3.8000 | 158,661 |
| 18 Apr 2024 | 3.9100 | 3.9700 | 3.7700 | 3.8500 | 3.8500 | 256,200 |
| 17 Apr 2024 | 4.0100 | 4.1100 | 3.8300 | 3.9100 | 3.9100 | 184,100 |
| 16 Apr 2024 | 4.0100 | 4.1000 | 3.8500 | 3.9800 | 3.9800 | 310,100 |
| 15 Apr 2024 | 4.1500 | 4.1500 | 3.9600 | 4.0100 | 4.0100 | 154,900 |
| 12 Apr 2024 | 4.2600 | 4.3260 | 4.0600 | 4.1300 | 4.1300 | 122,800 |
| 11 Apr 2024 | 4.3000 | 4.3300 | 4.2270 | 4.3000 | 4.3000 | 61,600 |
| 10 Apr 2024 | 4.1900 | 4.3700 | 4.1500 | 4.3000 | 4.3000 | 118,900 |
| 09 Apr 2024 | 4.2500 | 4.5000 | 4.1300 | 4.3700 | 4.3700 | 129,900 |
| 08 Apr 2024 | 4.3600 | 4.3900 | 4.1000 | 4.2200 | 4.2200 | 241,700 |
| 05 Apr 2024 | 4.2000 | 4.4400 | 4.1600 | 4.3600 | 4.3600 | 348,800 |
| 04 Apr 2024 | 4.4000 | 4.4900 | 4.1600 | 4.2200 | 4.2200 | 141,500 |
| 03 Apr 2024 | 4.3500 | 4.4400 | 4.2820 | 4.3300 | 4.3300 | 99,600 |
| 02 Apr 2024 | 4.5100 | 4.5100 | 4.3200 | 4.4100 | 4.4100 | 81,600 |
| 01 Apr 2024 | 4.5900 | 4.6900 | 4.5000 | 4.5600 | 4.5600 | 127,200 |
| 28 Mar 2024 | 4.7300 | 4.7900 | 4.5900 | 4.6900 | 4.6900 | 136,400 |
| 27 Mar 2024 | 4.7000 | 4.8900 | 4.6300 | 4.7300 | 4.7300 | 120,600 |
| 26 Mar 2024 | 4.9100 | 4.9900 | 4.6100 | 4.6300 | 4.6300 | 94,200 |
| 25 Mar 2024 | 4.7500 | 5.0000 | 4.6600 | 4.9200 | 4.9200 | 247,100 |
| 22 Mar 2024 | 4.9800 | 5.0800 | 4.7700 | 4.7900 | 4.7900 | 92,900 |
| 21 Mar 2024 | 5.1200 | 5.1630 | 4.9700 | 4.9900 | 4.9900 | 186,200 |
| 20 Mar 2024 | 5.0000 | 5.1300 | 4.8200 | 5.0400 | 5.0400 | 103,700 |
| 19 Mar 2024 | 4.8900 | 5.1480 | 4.8900 | 5.0300 | 5.0300 | 76,400 |
| 18 Mar 2024 | 4.8900 | 5.0200 | 4.8300 | 4.9400 | 4.9400 | 129,800 |
| 15 Mar 2024 | 4.7500 | 5.0000 | 4.7500 | 4.9100 | 4.9100 | 252,300 |
| 14 Mar 2024 | 4.9000 | 5.2500 | 4.7900 | 4.8600 | 4.8600 | 181,300 |
| 13 Mar 2024 | 4.8400 | 5.1100 | 4.7700 | 4.9000 | 4.9000 | 231,400 |
| 12 Mar 2024 | 4.8500 | 5.0500 | 4.6200 | 4.8600 | 4.8600 | 254,500 |
| 11 Mar 2024 | 4.9900 | 5.2600 | 4.6700 | 4.8500 | 4.8500 | 296,600 |
| 08 Mar 2024 | 4.8300 | 5.1000 | 4.8300 | 5.0000 | 5.0000 | 212,000 |
| 07 Mar 2024 | 5.0100 | 5.4100 | 4.7400 | 4.7600 | 4.7600 | 229,200 |
| 06 Mar 2024 | 5.1100 | 5.2200 | 4.8700 | 4.9600 | 4.9600 | 260,800 |
| 05 Mar 2024 | 5.0000 | 5.6800 | 5.0000 | 5.1000 | 5.1000 | 546,300 |
| 04 Mar 2024 | 6.1300 | 6.3100 | 5.8840 | 5.9800 | 5.9800 | 182,100 |
| 01 Mar 2024 | 5.8400 | 6.1300 | 5.7500 | 6.0300 | 6.0300 | 134,300 |
| 29 Feb 2024 | 5.8000 | 5.9500 | 5.5400 | 5.7400 | 5.7400 | 181,300 |
| 28 Feb 2024 | 5.7700 | 5.9700 | 5.6100 | 5.6600 | 5.6600 | 59,600 |
| 27 Feb 2024 | 5.4500 | 5.8700 | 5.4200 | 5.8400 | 5.8400 | 175,600 |
| 26 Feb 2024 | 5.4300 | 5.6900 | 5.3600 | 5.4200 | 5.4200 | 127,300 |
| 23 Feb 2024 | 5.3200 | 5.7200 | 5.2600 | 5.4900 | 5.4900 | 150,400 |
| 22 Feb 2024 | 5.2800 | 5.7000 | 5.2000 | 5.3500 | 5.3500 | 227,500 |
| 21 Feb 2024 | 5.7000 | 5.7200 | 5.2400 | 5.2700 | 5.2700 | 183,900 |
| 20 Feb 2024 | 5.8900 | 6.0650 | 5.5850 | 5.6300 | 5.6300 | 126,400 |
| 16 Feb 2024 | 5.7500 | 6.0500 | 5.5000 | 5.9600 | 5.9600 | 156,300 |
| 15 Feb 2024 | 5.5400 | 5.9400 | 5.5400 | 5.8200 | 5.8200 | 244,300 |
| 14 Feb 2024 | 5.5400 | 5.6300 | 5.3500 | 5.5000 | 5.5000 | 194,400 |
| 13 Feb 2024 | 5.6200 | 5.8400 | 5.3100 | 5.3900 | 5.3900 | 189,400 |
| 12 Feb 2024 | 6.0200 | 6.2150 | 5.8300 | 5.9100 | 5.9100 | 197,500 |
| 09 Feb 2024 | 6.0300 | 6.1250 | 5.8500 | 6.0600 | 6.0600 | 162,000 |
| 08 Feb 2024 | 5.9600 | 6.1400 | 5.8700 | 5.9300 | 5.9300 | 228,100 |
| 07 Feb 2024 | 5.9700 | 6.0400 | 5.7100 | 5.9800 | 5.9800 | 240,400 |
| 06 Feb 2024 | 5.5500 | 6.0600 | 5.3700 | 5.9600 | 5.9600 | 389,200 |
| 05 Feb 2024 | 5.7100 | 5.7100 | 5.3700 | 5.5500 | 5.5500 | 259,400 |
| 02 Feb 2024 | 5.5500 | 5.7100 | 5.2600 | 5.7100 | 5.7100 | 145,000 |
| 01 Feb 2024 | 5.0400 | 5.5600 | 5.0400 | 5.5600 | 5.5600 | 258,200 |
| 31 Jan 2024 | 4.9400 | 5.1700 | 4.9200 | 5.0800 | 5.0800 | 289,800 |
| 30 Jan 2024 | 5.1200 | 5.1200 | 4.9400 | 4.9500 | 4.9500 | 50,800 |
| 29 Jan 2024 | 4.8100 | 5.1400 | 4.8100 | 5.1000 | 5.1000 | 238,600 |
| 26 Jan 2024 | 4.6500 | 5.0700 | 4.6500 | 4.8500 | 4.8500 | 128,000 |
| 25 Jan 2024 | 5.0600 | 5.0600 | 4.8800 | 4.9900 | 4.9900 | 65,200 |
| 24 Jan 2024 | 5.1300 | 5.1300 | 4.9200 | 4.9500 | 4.9500 | 78,400 |
| 23 Jan 2024 | 5.1900 | 5.3300 | 4.9800 | 5.0200 | 5.0200 | 150,600 |
| 22 Jan 2024 | 5.0600 | 5.2700 | 4.9800 | 5.0600 | 5.0600 | 227,400 |
| 19 Jan 2024 | 4.9100 | 5.1100 | 4.5900 | 5.0700 | 5.0700 | 298,100 |
| 18 Jan 2024 | 5.0400 | 5.1600 | 4.7600 | 4.8800 | 4.8800 | 164,300 |
| 17 Jan 2024 | 4.4100 | 5.0200 | 4.4000 | 4.9700 | 4.9700 | 316,300 |
| 16 Jan 2024 | 4.9900 | 5.0800 | 4.4200 | 4.4400 | 4.4400 | 318,600 |
| 12 Jan 2024 | 5.3200 | 5.4600 | 5.0900 | 5.1800 | 5.1800 | 264,000 |
| 11 Jan 2024 | 5.0400 | 5.3300 | 4.8800 | 5.2800 | 5.2800 | 321,000 |
| 10 Jan 2024 | 4.9600 | 5.1100 | 4.8600 | 5.0800 | 5.0800 | 138,700 |
| 09 Jan 2024 | 5.2100 | 5.2300 | 4.9200 | 5.0300 | 5.0300 | 250,700 |
| 08 Jan 2024 | 4.9600 | 5.3400 | 4.7700 | 5.2000 | 5.2000 | 769,500 |
| 05 Jan 2024 | 4.2800 | 4.5100 | 4.2500 | 4.3300 | 4.3300 | 142,800 |
| 04 Jan 2024 | 4.4600 | 4.5400 | 4.2500 | 4.3800 | 4.3800 | 109,200 |
| 03 Jan 2024 | 4.7100 | 4.8900 | 4.3700 | 4.4400 | 4.4400 | 200,600 |
| 02 Jan 2024 | 4.8900 | 5.0000 | 4.7100 | 4.7800 | 4.7800 | 256,200 |
| 29 Dec 2023 | 5.0300 | 5.0600 | 4.8000 | 4.8800 | 4.8800 | 150,100 |
| 28 Dec 2023 | 5.0800 | 5.2400 | 5.0300 | 5.0800 | 5.0800 | 146,200 |
| 27 Dec 2023 | 5.0600 | 5.1700 | 4.9400 | 5.1300 | 5.1300 | 156,500 |
| 26 Dec 2023 | 4.9900 | 5.1700 | 4.9300 | 5.0700 | 5.0700 | 101,000 |
| 22 Dec 2023 | 4.8000 | 5.0200 | 4.8000 | 4.9200 | 4.9200 | 128,100 |
| 21 Dec 2023 | 4.8000 | 4.9200 | 4.5930 | 4.7700 | 4.7700 | 78,200 |
| 20 Dec 2023 | 4.6700 | 5.0900 | 4.6380 | 4.7100 | 4.7100 | 219,800 |
| 19 Dec 2023 | 4.2800 | 4.7400 | 4.2000 | 4.6900 | 4.6900 | 236,600 |
| 18 Dec 2023 | 4.4800 | 4.6800 | 4.1900 | 4.2900 | 4.2900 | 116,600 |
| 15 Dec 2023 | 4.8000 | 4.9800 | 4.4300 | 4.4400 | 4.4400 | 545,400 |
| 14 Dec 2023 | 4.2700 | 5.0200 | 4.2600 | 4.8100 | 4.8100 | 339,900 |
| 13 Dec 2023 | 4.2700 | 4.4100 | 4.1700 | 4.3800 | 4.3800 | 219,200 |
| 12 Dec 2023 | 4.3500 | 4.3500 | 4.1800 | 4.2600 | 4.2600 | 94,900 |
| 11 Dec 2023 | 4.3600 | 4.4160 | 4.2400 | 4.3600 | 4.3600 | 113,000 |
| 08 Dec 2023 | 4.3800 | 4.5300 | 4.2900 | 4.4100 | 4.4100 | 128,200 |
| 07 Dec 2023 | 4.3500 | 4.4800 | 4.1160 | 4.4100 | 4.4100 | 91,300 |
| 06 Dec 2023 | 4.6600 | 4.7000 | 4.2600 | 4.3000 | 4.3000 | 188,800 |
| 05 Dec 2023 | 4.7700 | 4.8400 | 4.5200 | 4.5900 | 4.5900 | 315,300 |
| 04 Dec 2023 | 4.6600 | 5.1700 | 4.4620 | 4.8400 | 4.8400 | 356,200 |
| 01 Dec 2023 | 4.4500 | 4.7600 | 4.2400 | 4.7200 | 4.7200 | 103,500 |
| 30 Nov 2023 | 4.6000 | 4.6800 | 4.3200 | 4.3900 | 4.3900 | 122,400 |
| 29 Nov 2023 | 4.4000 | 4.6000 | 4.3300 | 4.6000 | 4.6000 | 80,800 |
| 28 Nov 2023 | 4.5500 | 4.6170 | 4.3300 | 4.3400 | 4.3400 | 48,900 |
| 27 Nov 2023 | 4.4000 | 4.6350 | 4.3720 | 4.5500 | 4.5500 | 100,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.