Advertisement
U.S. markets open in 57 minutes
S&P Futures
6,016.00 +29.00 (+0.48%) Dow Futures
44,703.00 +308.00 (+0.69%) Nasdaq Futures
20,951.50 +101.75 (+0.49%) Russell 2000 Futures
2,438.50 +24.90 (+1.03%) Crude Oil
71.13 -0.11 (-0.15%) Gold
2,687.30 -24.90 (-0.92%)
Akeso, Inc. (AKESF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Nov 21, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Nov 20, 2024 | 8.29 | 9.00 | 8.29 | 8.80 | 8.80 | 1,050 |
| Nov 19, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Nov 18, 2024 | 8.30 | 8.30 | 8.25 | 8.29 | 8.29 | 1,220 |
| Nov 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 14, 2024 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | 801 |
| Nov 13, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 552 |
| Nov 12, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Nov 11, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 1,324 |
| Nov 08, 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1,050 |
| Nov 07, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Nov 06, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Nov 05, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 802 |
| Nov 04, 2024 | 8.18 | 8.18 | 8.06 | 8.06 | 8.06 | 2,700 |
| Nov 01, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Oct 31, 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 8.10 | 5,100 |
| Oct 30, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Oct 29, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Oct 28, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 5,000 |
| Oct 25, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2,550 |
| Oct 24, 2024 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | 750 |
| Oct 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 150 |
| Oct 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,139 |
| Oct 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3,000 |
| Oct 18, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Oct 17, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 400 |
| Oct 16, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 535 |
| Oct 15, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1,600 |
| Oct 14, 2024 | 8.33 | 8.76 | 8.25 | 8.25 | 8.25 | 12,396 |
| Oct 11, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Oct 10, 2024 | 8.56 | 8.56 | 8.12 | 8.12 | 8.12 | 500 |
| Oct 09, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2,600 |
| Oct 08, 2024 | 9.00 | 9.30 | 9.00 | 9.00 | 9.00 | 905 |
| Oct 07, 2024 | 9.15 | 9.94 | 9.15 | 9.94 | 9.94 | 800 |
| Oct 04, 2024 | 9.78 | 9.89 | 9.53 | 9.80 | 9.80 | 2,483 |
| Oct 03, 2024 | 9.00 | 9.00 | 8.60 | 8.75 | 8.75 | 3,906 |
| Oct 02, 2024 | 9.20 | 9.20 | 9.07 | 9.07 | 9.07 | 1,198 |
| Oct 01, 2024 | 8.80 | 8.89 | 8.80 | 8.89 | 8.89 | 1,581 |
| Sep 30, 2024 | 9.00 | 9.18 | 8.70 | 8.70 | 8.70 | 2,835 |
| Sep 27, 2024 | 9.27 | 9.27 | 8.71 | 8.73 | 8.73 | 3,601 |
| Sep 26, 2024 | 8.40 | 8.40 | 8.36 | 8.40 | 8.40 | 3,719 |
| Sep 25, 2024 | 8.15 | 9.25 | 8.15 | 8.40 | 8.40 | 13,610 |
| Sep 24, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 160 |
| Sep 23, 2024 | 8.20 | 8.20 | 7.98 | 7.98 | 7.98 | 18,000 |
| Sep 20, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Sep 19, 2024 | 8.70 | 8.70 | 8.30 | 8.48 | 8.48 | 1,270 |
| Sep 18, 2024 | 8.95 | 9.30 | 8.95 | 9.00 | 9.00 | 11,432 |
| Sep 17, 2024 | 9.50 | 10.12 | 9.30 | 9.30 | 9.30 | 3,136 |
| Sep 16, 2024 | 9.26 | 10.00 | 9.26 | 9.40 | 9.40 | 22,532 |
| Sep 13, 2024 | 8.05 | 8.16 | 8.00 | 8.16 | 8.16 | 26,620 |
| Sep 12, 2024 | 7.47 | 7.60 | 6.20 | 6.20 | 6.20 | 3,000 |
| Sep 11, 2024 | 7.33 | 7.50 | 7.20 | 7.47 | 7.47 | 125,870 |
| Sep 10, 2024 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | 2,115 |
| Sep 09, 2024 | 7.40 | 7.40 | 6.80 | 7.09 | 7.09 | 2,556 |
| Sep 06, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Sep 05, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Sep 04, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Sep 03, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 30, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 29, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 28, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 27, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 26, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
| Aug 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 570 |
| Aug 20, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 19, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 15, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 14, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 13, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 12, 2024 | 5.62 | 5.79 | 5.62 | 5.79 | 5.79 | 1,000 |
| Aug 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
| Aug 08, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Aug 07, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Aug 06, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Aug 05, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Aug 02, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Aug 01, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Jul 31, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,000 |
| Jul 30, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 29, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 26, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 25, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 24, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 23, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 22, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 19, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 18, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 17, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 16, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 15, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 12, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 11, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 10, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 09, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2,000 |
| Jul 08, 2024 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 2,000 |
| Jul 05, 2024 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.