Akoya Biosciences Inc. (AKYA)
1.34
-0.05 (-3.60%)
At close: Apr 01, 2025, 3:59 PM
1.34
-0.03%
Pre-market: Apr 02, 2025, 04:05 AM EDT
Akoya Biosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.42 | 1.49 | 1.34 | 1.35 | -0.04 | -2.88% | 200,327 |
| Mar 31, 2025 | 1.38 | 1.43 | 1.32 | 1.39 | -0.04 | -2.80% | 198,470 |
| Mar 28, 2025 | 1.49 | 1.49 | 1.39 | 1.43 | -0.06 | -4.03% | 77,000 |
| Mar 27, 2025 | 1.45 | 1.52 | 1.43 | 1.49 | 0.04 | 2.76% | 104,600 |
| Mar 26, 2025 | 1.54 | 1.58 | 1.43 | 1.45 | -0.09 | -5.84% | 79,435 |
| Mar 25, 2025 | 1.62 | 1.67 | 1.53 | 1.54 | -0.13 | -7.78% | 180,500 |
| Mar 24, 2025 | 1.73 | 1.78 | 1.66 | 1.67 | -0.03 | -1.76% | 230,600 |
| Mar 21, 2025 | 1.65 | 1.76 | 1.64 | 1.70 | 0.02 | 1.19% | 179,908 |
| Mar 20, 2025 | 1.63 | 1.74 | 1.62 | 1.68 | 0.00 | 0.00% | 123,500 |
| Mar 19, 2025 | 1.60 | 1.73 | 1.60 | 1.68 | 0.06 | 3.70% | 90,900 |
| Mar 18, 2025 | 1.50 | 1.62 | 1.39 | 1.62 | 0.06 | 3.85% | 470,800 |
| Mar 17, 2025 | 1.50 | 1.61 | 1.50 | 1.56 | 0.06 | 4.00% | 344,156 |
| Mar 14, 2025 | 1.50 | 1.78 | 1.48 | 1.50 | 0.02 | 1.35% | 227,309 |
| Mar 13, 2025 | 1.56 | 1.57 | 1.48 | 1.48 | -0.09 | -5.73% | 208,900 |
| Mar 12, 2025 | 1.65 | 1.71 | 1.56 | 1.57 | -0.06 | -3.68% | 333,627 |
| Mar 11, 2025 | 1.57 | 1.69 | 1.54 | 1.63 | 0.09 | 5.84% | 763,600 |
| Mar 10, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | -0.05 | -3.14% | 510,800 |
| Mar 7, 2025 | 1.57 | 1.60 | 1.52 | 1.59 | 0.03 | 1.92% | 276,406 |
| Mar 6, 2025 | 1.57 | 1.68 | 1.54 | 1.56 | -0.04 | -2.50% | 290,400 |
| Mar 5, 2025 | 1.58 | 1.69 | 1.56 | 1.60 | -0.02 | -1.23% | 192,000 |
| Mar 4, 2025 | 1.43 | 1.64 | 1.43 | 1.62 | 0.07 | 4.52% | 530,450 |
| Mar 3, 2025 | 1.60 | 1.65 | 1.55 | 1.55 | -0.08 | -4.91% | 379,818 |
| Feb 28, 2025 | 1.65 | 1.69 | 1.59 | 1.63 | -0.02 | -1.21% | 186,000 |
| Feb 27, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | -0.11 | -6.25% | 196,500 |
| Feb 26, 2025 | 1.78 | 1.83 | 1.72 | 1.76 | -0.02 | -1.12% | 215,537 |
| Feb 25, 2025 | 1.80 | 1.82 | 1.70 | 1.78 | -0.04 | -2.20% | 288,900 |
| Feb 24, 2025 | 2.06 | 2.06 | 1.82 | 1.82 | -0.23 | -11.22% | 671,926 |
| Feb 21, 2025 | 2.10 | 2.10 | 1.97 | 2.05 | -0.01 | -0.49% | 489,714 |
| Feb 20, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | -0.14 | -6.36% | 700,328 |
| Feb 19, 2025 | 2.13 | 2.21 | 2.09 | 2.20 | 0.07 | 3.29% | 357,325 |
| Feb 18, 2025 | 2.32 | 2.37 | 2.12 | 2.13 | -0.18 | -7.79% | 254,509 |
| Feb 14, 2025 | 2.25 | 2.36 | 2.25 | 2.31 | 0.06 | 2.67% | 275,785 |
| Feb 13, 2025 | 2.32 | 2.36 | 2.23 | 2.25 | 0.01 | 0.45% | 431,600 |
| Feb 12, 2025 | 2.25 | 2.29 | 2.21 | 2.24 | -0.05 | -2.18% | 264,948 |
| Feb 11, 2025 | 2.30 | 2.33 | 2.24 | 2.29 | -0.05 | -2.14% | 441,915 |
| Feb 10, 2025 | 2.47 | 2.47 | 2.31 | 2.34 | -0.12 | -4.88% | 516,300 |
| Feb 7, 2025 | 2.50 | 2.51 | 2.39 | 2.46 | -0.05 | -1.99% | 419,277 |
| Feb 6, 2025 | 2.70 | 2.74 | 2.51 | 2.51 | -0.19 | -7.04% | 359,119 |
| Feb 5, 2025 | 2.64 | 2.78 | 2.62 | 2.70 | 0.08 | 3.05% | 415,200 |
| Feb 4, 2025 | 2.74 | 2.76 | 2.60 | 2.62 | -0.12 | -4.38% | 424,436 |
| Feb 3, 2025 | 2.78 | 2.88 | 2.69 | 2.74 | -0.18 | -6.16% | 400,816 |
| Jan 31, 2025 | 3.00 | 3.08 | 2.90 | 2.92 | -0.07 | -2.34% | 241,325 |
| Jan 30, 2025 | 3.04 | 3.10 | 2.92 | 2.99 | -0.01 | -0.33% | 440,435 |
| Jan 29, 2025 | 2.96 | 3.04 | 2.93 | 3.00 | 0.04 | 1.35% | 317,638 |
| Jan 28, 2025 | 3.06 | 3.13 | 2.93 | 2.96 | -0.12 | -3.90% | 264,144 |
| Jan 27, 2025 | 3.07 | 3.14 | 2.95 | 3.08 | 0.01 | 0.33% | 207,744 |
| Jan 24, 2025 | 3.21 | 3.21 | 3.07 | 3.07 | -0.16 | -4.95% | 276,630 |
| Jan 23, 2025 | 3.14 | 3.27 | 3.02 | 3.23 | 0.02 | 0.62% | 278,000 |
| Jan 22, 2025 | 3.02 | 3.22 | 2.97 | 3.21 | 0.19 | 6.29% | 1,147,010 |
| Jan 21, 2025 | 2.79 | 3.05 | 2.76 | 3.02 | 0.20 | 7.09% | 802,200 |