Quantcast

Akero Therapeutics, Inc. Common Stock Historical Stock Prices

AKRO 
$20.64
*  
0.91
4.22%
Get AKRO Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading AKRO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AKRO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.26 21.54 20.425 20.64 72,307
07/18/2019 21.26 21.54 20.425 20.64 72,307
07/17/2019 20.45 21.89 19.08 21.55 138,521
07/16/2019 20.8 21 20.5 20.53 72,123
07/15/2019 20.4 20.81 19.831 20.75 99,573
07/12/2019 18.59 19.88 17.16 19.88 62,657
07/11/2019 16.68 18.85 16.08 18.37 153,550
07/10/2019 17.49 17.49 16.1487 16.89 80,373
07/09/2019 17.85 18.35 17.12 17.2 85,980
07/08/2019 18.82 18.9008 17.7001 17.85 39,063
07/05/2019 19.2 19.72 17.12 19.18 144,768
07/03/2019 18.49 19.19 17.87 19.19 61,009
07/02/2019 18.71 18.77 17.688 18.35 60,554
07/01/2019 19.36 20.42 18.72 19.03 160,896
06/28/2019 18.62 19.73 18.58 19.15 87,694
06/27/2019 19.76 19.76 18.2225 18.56 50,364
06/26/2019 18.34 20.13 17.4066 19.83 138,763
06/25/2019 19.11 19.11 17.4167 18.08 201,909
06/24/2019 19.74 20.83 18.7033 19.04 296,363
06/21/2019 17.58 19.7 16.86 19.7 304,377
06/20/2019 16.16 21.94 16.06 18.32 2,983,284
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio