NasdaqGS - Nasdaq Real Time Price USD

Akero Therapeutics, Inc. (AKRO)

Compare
30.92 +0.28 (+0.93%)
As of 2:03 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 30.88 31.19 29.97 30.92 30.92 180,528
Nov 20, 2024 30.72 31.60 29.88 30.64 30.64 539,100
Nov 19, 2024 29.34 31.10 29.10 31.03 31.03 800,200
Nov 18, 2024 28.72 29.85 28.44 29.56 29.56 1,204,500
Nov 15, 2024 29.97 30.01 27.05 28.09 28.09 1,099,200
Nov 14, 2024 30.83 31.43 29.53 29.76 29.76 720,200
Nov 13, 2024 32.58 32.78 30.95 30.97 30.97 543,800
Nov 12, 2024 32.80 34.54 31.96 32.38 32.38 676,100
Nov 11, 2024 34.77 35.11 32.69 33.04 33.04 609,900
Nov 8, 2024 34.73 34.73 33.35 34.45 34.45 811,500
Nov 7, 2024 35.26 35.88 34.56 34.87 34.87 590,000
Nov 6, 2024 34.04 35.71 33.46 35.28 35.28 840,500
Nov 5, 2024 31.76 32.75 31.12 32.74 32.74 464,000
Nov 4, 2024 32.20 32.93 31.50 32.05 32.05 641,000
Nov 1, 2024 31.89 32.95 30.90 32.33 32.33 1,277,400
Oct 31, 2024 30.55 31.43 30.13 30.83 30.83 338,900
Oct 30, 2024 31.52 32.69 30.69 30.70 30.70 641,200
Oct 29, 2024 29.64 32.22 29.34 31.73 31.73 724,300
Oct 28, 2024 29.88 30.83 29.48 29.71 29.71 386,300
Oct 25, 2024 29.15 29.87 28.96 29.33 29.33 403,200
Oct 24, 2024 28.89 29.19 28.39 28.75 28.75 279,000
Oct 23, 2024 29.53 29.97 28.42 28.67 28.67 472,800
Oct 22, 2024 30.55 31.04 29.57 29.59 29.59 339,500
Oct 21, 2024 30.95 31.11 30.31 30.90 30.90 484,500
Oct 18, 2024 30.84 32.15 30.72 31.23 31.23 484,200
Oct 17, 2024 31.04 31.26 30.37 30.82 30.82 384,300
Oct 16, 2024 29.82 31.25 29.82 31.05 31.05 519,700
Oct 15, 2024 30.23 31.00 29.92 29.93 29.93 730,000
Oct 14, 2024 29.47 30.43 29.10 30.01 30.01 724,400
Oct 11, 2024 29.01 29.78 28.93 29.63 29.63 281,800
Oct 10, 2024 28.13 29.16 27.91 29.08 29.08 351,300
Oct 9, 2024 28.16 28.52 27.48 28.51 28.51 328,600
Oct 8, 2024 27.04 29.01 26.82 28.15 28.15 517,900
Oct 7, 2024 28.38 28.43 26.46 26.75 26.75 437,000
Oct 4, 2024 27.93 29.04 27.90 28.24 28.24 544,300
Oct 3, 2024 29.09 29.66 27.62 27.65 27.65 551,400
Oct 2, 2024 28.58 29.50 28.19 29.21 29.21 368,500
Oct 1, 2024 28.51 28.88 27.65 28.83 28.83 634,800
Sep 30, 2024 27.85 29.11 27.85 28.69 28.69 509,300
Sep 27, 2024 29.87 29.87 28.17 28.24 28.24 661,200
Sep 26, 2024 28.41 29.60 28.14 29.34 29.34 701,800
Sep 25, 2024 28.16 28.27 27.47 28.00 28.00 445,900
Sep 24, 2024 28.37 28.57 27.69 28.05 28.05 474,200
Sep 23, 2024 28.20 28.38 27.53 28.37 28.37 474,400
Sep 20, 2024 27.85 28.12 27.25 28.08 28.08 1,529,500
Sep 19, 2024 28.00 28.74 27.19 28.00 28.00 471,700
Sep 18, 2024 26.72 27.81 26.26 26.96 26.96 485,800
Sep 17, 2024 27.00 27.65 26.52 26.64 26.64 353,500
Sep 16, 2024 27.40 27.69 26.73 26.77 26.77 386,800
Sep 13, 2024 26.00 27.41 25.69 27.34 27.34 450,900
Sep 12, 2024 25.69 25.84 25.20 25.70 25.70 416,600
Sep 11, 2024 25.54 25.98 25.01 25.62 25.62 385,700
Sep 10, 2024 26.18 26.18 25.01 25.74 25.74 610,700
Sep 9, 2024 26.55 27.20 25.89 26.30 26.30 364,000
Sep 6, 2024 26.56 26.96 25.67 26.41 26.41 446,500
Sep 5, 2024 26.40 26.43 25.73 26.35 26.35 444,100
Sep 4, 2024 25.71 26.41 25.31 26.30 26.30 197,400
Sep 3, 2024 27.16 28.30 25.96 25.99 25.99 429,100
Aug 30, 2024 26.95 27.50 26.32 27.20 27.20 484,500
Aug 29, 2024 26.98 27.44 26.39 26.89 26.89 360,800
Aug 28, 2024 26.19 26.69 26.08 26.63 26.63 284,900
Aug 27, 2024 27.15 27.29 25.80 26.32 26.32 406,400
Aug 26, 2024 27.82 27.82 26.54 27.34 27.34 602,100
Aug 23, 2024 26.52 27.82 26.24 27.46 27.46 533,100
Aug 22, 2024 26.40 26.76 25.79 26.11 26.11 620,200
Aug 21, 2024 26.78 27.29 26.08 26.35 26.35 523,200
Aug 20, 2024 25.96 26.85 25.40 26.74 26.74 534,000
Aug 19, 2024 24.65 26.25 24.45 25.96 25.96 607,600
Aug 16, 2024 24.19 25.08 24.15 24.86 24.86 294,300
Aug 15, 2024 24.49 25.81 23.98 24.32 24.32 495,100
Aug 14, 2024 24.76 24.76 23.65 23.76 23.76 413,800
Aug 13, 2024 24.26 24.99 23.89 24.77 24.77 353,400
Aug 12, 2024 24.81 25.33 23.46 24.19 24.19 382,500
Aug 9, 2024 25.31 25.31 23.46 24.74 24.74 504,700
Aug 8, 2024 24.15 24.99 23.59 24.93 24.93 474,700
Aug 7, 2024 25.31 25.39 23.60 23.68 23.68 323,700
Aug 6, 2024 24.02 25.51 23.42 24.68 24.68 457,300
Aug 5, 2024 23.47 24.51 22.84 23.80 23.80 783,500
Aug 2, 2024 25.33 25.40 24.34 25.17 25.17 570,900
Aug 1, 2024 26.52 28.01 26.10 26.35 26.35 747,500
Jul 31, 2024 26.88 27.94 26.25 26.73 26.73 480,700
Jul 30, 2024 27.25 27.43 26.40 26.61 26.61 462,400
Jul 29, 2024 28.27 28.31 26.72 27.02 27.02 473,500
Jul 26, 2024 28.65 29.12 28.09 28.12 28.12 412,300
Jul 25, 2024 27.05 28.65 26.85 28.32 28.32 647,100
Jul 24, 2024 27.65 27.99 26.33 26.82 26.82 889,600
Jul 23, 2024 27.19 28.06 27.10 27.79 27.79 705,100
Jul 22, 2024 26.90 27.48 26.13 27.40 27.40 1,117,800
Jul 19, 2024 27.14 27.41 26.28 26.76 26.76 687,000
Jul 18, 2024 26.88 27.64 26.15 27.08 27.08 1,096,300
Jul 17, 2024 27.03 27.77 26.66 27.08 27.08 1,121,200
Jul 16, 2024 27.87 28.21 27.38 27.70 27.70 1,426,500
Jul 15, 2024 25.81 27.94 25.63 27.45 27.45 850,600
Jul 12, 2024 25.31 25.69 24.67 25.68 25.68 1,118,200
Jul 11, 2024 24.87 25.70 24.38 24.84 24.84 716,100
Jul 10, 2024 22.97 24.04 22.62 24.00 24.00 424,900
Jul 9, 2024 22.24 23.04 22.01 22.91 22.91 710,500
Jul 8, 2024 21.79 22.48 21.43 22.19 22.19 623,300
Jul 5, 2024 21.74 21.74 21.02 21.45 21.45 486,900
Jul 3, 2024 22.22 22.39 21.74 21.93 21.93 216,300
Jul 2, 2024 23.03 23.21 22.23 22.38 22.38 432,900
Jul 1, 2024 23.30 24.20 23.14 23.16 23.16 677,500
Jun 28, 2024 23.48 23.55 22.34 23.46 23.46 3,758,400
Jun 27, 2024 23.05 23.83 22.54 23.40 23.40 481,400
Jun 26, 2024 23.38 23.58 22.54 22.93 22.93 806,500
Jun 25, 2024 23.57 23.99 23.31 23.50 23.50 491,100
Jun 24, 2024 23.46 24.20 23.41 23.85 23.85 559,900
Jun 21, 2024 21.88 23.56 21.88 23.20 23.20 2,610,000
Jun 20, 2024 21.89 22.21 21.56 21.78 21.78 526,100
Jun 18, 2024 22.97 23.06 21.70 22.16 22.16 696,300
Jun 17, 2024 23.80 23.80 22.10 22.91 22.91 816,000
Jun 14, 2024 24.20 24.46 23.45 23.98 23.98 559,500
Jun 13, 2024 24.28 24.99 23.99 24.62 24.62 584,100
Jun 12, 2024 24.23 25.79 23.94 24.29 24.29 1,195,200
Jun 11, 2024 22.64 23.74 22.33 23.43 23.43 880,400
Jun 10, 2024 23.03 23.58 22.41 22.99 22.99 953,000
Jun 7, 2024 20.91 24.39 20.64 23.02 23.02 1,543,200
Jun 6, 2024 20.80 21.63 20.34 21.33 21.33 919,100
Jun 5, 2024 17.98 20.98 17.86 20.79 20.79 1,516,700
Jun 4, 2024 18.92 19.82 18.72 19.22 19.22 951,300
Jun 3, 2024 19.46 19.92 18.89 19.19 19.19 566,100
May 31, 2024 18.65 19.06 18.16 18.82 18.82 729,500
May 30, 2024 18.89 19.12 18.10 18.31 18.31 993,400
May 29, 2024 19.03 19.38 18.53 18.66 18.66 568,900
May 28, 2024 18.65 19.55 18.02 19.50 19.50 1,007,100
May 24, 2024 19.04 19.05 17.88 18.32 18.32 993,400
May 23, 2024 20.47 20.47 18.38 18.91 18.91 963,900
May 22, 2024 20.10 20.86 19.94 20.50 20.50 635,900
May 21, 2024 20.06 20.53 19.95 20.24 20.24 434,800
May 20, 2024 20.06 20.35 19.82 20.14 20.14 577,900
May 17, 2024 20.79 20.82 19.76 19.92 19.92 457,700
May 16, 2024 20.96 21.09 20.33 20.73 20.73 457,700
May 15, 2024 21.35 21.74 20.49 21.07 21.07 520,300
May 14, 2024 21.12 21.51 20.27 20.30 20.30 626,000
May 13, 2024 19.66 21.45 19.46 20.62 20.62 567,600
May 10, 2024 21.35 21.45 19.59 19.65 19.65 567,400
May 9, 2024 21.20 21.21 20.54 20.80 20.80 414,300
May 8, 2024 21.57 21.91 20.58 21.02 21.02 581,000
May 7, 2024 22.18 22.25 21.54 22.02 22.02 502,200
May 6, 2024 19.93 22.26 19.93 22.11 22.11 896,200
May 3, 2024 20.32 20.75 19.63 19.66 19.66 543,600
May 2, 2024 20.44 20.44 19.64 19.71 19.71 439,700
May 1, 2024 20.00 20.64 19.72 20.08 20.08 1,054,500
Apr 30, 2024 19.99 20.33 19.33 19.89 19.89 749,600
Apr 29, 2024 19.64 20.01 19.31 19.62 19.62 452,600
Apr 26, 2024 19.18 19.97 18.95 19.74 19.74 753,000
Apr 25, 2024 19.99 19.99 18.20 18.93 18.93 828,700
Apr 24, 2024 20.95 21.51 20.12 20.26 20.26 627,300
Apr 23, 2024 20.94 21.23 20.74 21.00 21.00 556,000
Apr 22, 2024 20.80 21.02 19.89 20.79 20.79 711,300
Apr 19, 2024 20.44 21.05 20.39 20.76 20.76 789,200
Apr 18, 2024 21.41 21.46 20.42 20.51 20.51 760,900
Apr 17, 2024 21.88 22.17 21.57 21.60 21.60 823,300
Apr 16, 2024 21.58 22.06 21.38 21.79 21.79 940,000
Apr 15, 2024 22.29 22.40 21.49 21.72 21.72 757,600
Apr 12, 2024 21.89 22.22 21.36 22.18 22.18 866,400
Apr 11, 2024 22.15 22.42 21.26 21.84 21.84 626,700
Apr 10, 2024 22.88 23.56 21.88 21.90 21.90 817,200
Apr 9, 2024 23.28 23.76 23.01 23.74 23.74 465,200
Apr 8, 2024 23.35 23.46 22.72 23.13 23.13 352,000
Apr 5, 2024 22.70 23.50 22.01 23.22 23.22 531,800
Apr 4, 2024 23.39 23.89 22.76 22.97 22.97 849,100
Apr 3, 2024 23.21 23.48 22.60 23.18 23.18 680,700
Apr 2, 2024 23.45 24.03 22.96 23.38 23.38 869,800
Apr 1, 2024 25.28 25.29 23.93 24.07 24.07 682,400
Mar 28, 2024 24.62 25.43 23.71 25.26 25.26 851,600
Mar 27, 2024 24.65 25.05 23.57 24.45 24.45 990,500
Mar 26, 2024 24.54 25.00 24.15 24.39 24.39 877,100
Mar 25, 2024 25.06 25.90 24.12 24.17 24.17 736,500
Mar 22, 2024 25.92 26.26 24.77 25.13 25.13 1,524,400
Mar 21, 2024 25.68 26.39 25.27 25.94 25.94 1,067,700
Mar 20, 2024 25.53 25.85 24.22 25.19 25.19 1,562,800
Mar 19, 2024 26.70 27.16 25.42 25.85 25.85 1,150,700
Mar 18, 2024 26.95 27.43 26.06 26.84 26.84 1,387,100
Mar 15, 2024 28.01 28.24 25.34 27.54 27.54 5,144,700
Mar 14, 2024 27.78 28.07 24.78 27.37 27.37 3,237,900
Mar 13, 2024 28.33 29.13 27.67 27.97 27.97 1,403,700
Mar 12, 2024 29.51 29.57 27.88 28.46 28.46 1,469,200
Mar 11, 2024 30.98 32.30 28.93 29.31 29.31 1,670,000
Mar 8, 2024 30.93 32.56 30.58 31.18 31.18 2,495,600
Mar 7, 2024 30.42 32.09 29.98 30.88 30.88 2,321,800
Mar 6, 2024 31.20 32.40 28.15 30.00 30.00 3,667,400
Mar 5, 2024 30.75 31.35 28.13 30.52 30.52 2,328,000
Mar 4, 2024 35.51 37.00 29.80 31.07 31.07 8,532,000
Mar 1, 2024 27.40 30.47 27.07 27.81 27.81 2,718,000
Feb 29, 2024 28.03 29.79 26.93 26.99 26.99 2,063,200
Feb 28, 2024 27.31 27.98 26.90 27.23 27.23 843,300
Feb 27, 2024 23.96 27.51 23.80 27.30 27.30 1,283,800
Feb 26, 2024 24.10 25.41 23.11 23.90 23.90 1,301,700
Feb 23, 2024 24.36 27.66 24.36 25.34 25.34 1,492,700
Feb 22, 2024 23.59 25.09 23.48 24.21 24.21 690,200
Feb 21, 2024 21.52 24.28 21.25 24.04 24.04 1,242,800
Feb 20, 2024 20.74 21.85 20.69 21.62 21.62 635,300
Feb 16, 2024 21.04 21.65 20.36 20.89 20.89 724,200
Feb 15, 2024 21.65 21.94 20.96 21.41 21.41 980,100
Feb 14, 2024 20.72 22.49 20.28 21.75 21.75 1,636,400
Feb 13, 2024 21.04 21.13 20.11 20.59 20.59 1,674,600
Feb 12, 2024 19.89 22.17 19.73 21.88 21.88 1,454,400
Feb 9, 2024 18.71 19.81 18.66 19.76 19.76 961,100
Feb 8, 2024 17.95 19.20 17.84 18.60 18.60 1,069,800
Feb 7, 2024 17.92 18.27 16.25 17.89 17.89 1,599,100
Feb 6, 2024 16.98 18.39 15.32 17.76 17.76 4,414,800
Feb 5, 2024 20.45 21.03 20.08 20.24 20.24 559,700
Feb 2, 2024 20.59 20.87 19.96 20.81 20.81 1,051,400
Feb 1, 2024 21.87 22.02 20.87 20.98 20.98 570,700
Jan 31, 2024 22.40 22.56 21.59 21.61 21.61 621,800
Jan 30, 2024 23.43 23.55 21.73 22.34 22.34 574,500
Jan 29, 2024 22.11 23.64 21.75 23.57 23.57 713,900
Jan 26, 2024 22.24 22.29 22.03 22.12 22.12 586,400
Jan 25, 2024 22.09 22.52 21.85 22.06 22.06 609,900
Jan 24, 2024 22.68 22.71 21.87 21.87 21.87 543,900
Jan 23, 2024 22.68 22.70 21.69 22.42 22.42 597,700
Jan 22, 2024 22.00 22.37 21.76 22.35 22.35 626,700
Jan 19, 2024 21.57 22.31 21.20 21.91 21.91 784,800
Jan 18, 2024 22.04 22.04 21.11 21.57 21.57 654,700
Jan 17, 2024 21.64 21.86 21.26 21.80 21.80 681,900
Jan 16, 2024 22.25 22.48 21.82 22.03 22.03 674,300
Jan 12, 2024 22.67 23.76 22.38 22.44 22.44 563,600
Jan 11, 2024 22.82 23.11 22.39 22.58 22.58 983,800
Jan 10, 2024 23.03 23.40 22.04 23.34 23.34 747,400
Jan 9, 2024 23.78 23.89 22.82 23.07 23.07 782,200
Jan 8, 2024 22.72 24.21 22.32 24.13 24.13 946,300
Jan 5, 2024 22.52 23.03 21.62 22.84 22.84 753,700
Jan 4, 2024 22.31 23.21 22.20 22.83 22.83 807,100
Jan 3, 2024 23.31 23.31 21.93 22.21 22.21 898,400
Jan 2, 2024 23.03 24.11 22.55 23.48 23.48 678,500
Dec 29, 2023 24.17 24.17 23.10 23.35 23.35 1,294,400
Dec 28, 2023 24.23 24.91 23.56 24.02 24.02 1,414,800
Dec 27, 2023 23.69 24.30 23.22 24.25 24.25 713,300
Dec 26, 2023 23.30 24.02 23.10 23.72 23.72 669,300
Dec 22, 2023 22.56 23.45 22.55 23.08 23.08 685,500
Dec 21, 2023 22.22 22.73 21.85 22.32 22.32 911,000
Dec 20, 2023 22.80 23.35 21.32 21.56 21.56 957,800
Dec 19, 2023 22.08 23.34 21.89 23.09 23.09 842,800
Dec 18, 2023 22.71 22.71 21.62 21.99 21.99 1,161,500
Dec 15, 2023 22.65 23.33 21.81 22.91 22.91 6,061,600
Dec 14, 2023 20.76 22.69 20.54 22.32 22.32 2,149,200
Dec 13, 2023 19.57 20.50 19.23 20.34 20.34 1,290,400
Dec 12, 2023 19.79 19.97 19.13 19.76 19.76 892,900
Dec 11, 2023 20.04 20.13 18.90 19.45 19.45 1,401,600
Dec 8, 2023 19.62 20.04 19.00 19.87 19.87 1,272,600
Dec 7, 2023 19.22 20.07 18.99 19.77 19.77 1,139,100
Dec 6, 2023 18.51 19.52 18.11 19.06 19.06 1,280,700
Dec 5, 2023 18.51 18.86 17.73 18.32 18.32 1,707,700
Dec 4, 2023 17.57 18.28 17.57 17.91 17.91 1,317,700
Dec 1, 2023 16.71 17.70 16.12 17.66 17.66 950,500
Nov 30, 2023 16.93 17.18 16.53 16.74 16.74 904,700
Nov 29, 2023 16.68 17.17 16.55 16.66 16.66 869,300
Nov 28, 2023 15.86 16.55 15.62 16.52 16.52 676,300
Nov 27, 2023 16.23 16.33 15.62 16.10 16.10 966,300
Nov 24, 2023 16.02 16.85 15.98 16.34 16.34 285,500
Nov 22, 2023 16.09 16.38 15.48 15.94 15.94 898,200
Nov 21, 2023 16.55 16.68 15.78 16.07 16.07 634,000

Related Tickers