Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Akoustis Technologies Inc (AKTS)
Akoustis Technologies Inc (AKTS) Historical

AKTS Akoustis Technologies Inc

0.604

0.00 (0.00%)

Pre Market

Last Updated: 05:42:41

Delayed by 15 minutes

AKTS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.604	0.0573	10.48%	0.55	0.614	0.52	797,571
Apr 22 2024	0.5467	0.0597	12.26%	0.487	0.5536	0.487	371,348
Apr 19 2024	0.487	-0.024	-4.70%	0.50	0.5233	0.4825	473,942
Apr 18 2024	0.511	0.0062	1.23%	0.5135	0.5314	0.48	349,021
Apr 17 2024	0.5048	-0.0003	-0.06%	0.519	0.5229	0.49	368,131
Apr 16 2024	0.5051	-0.0203	-3.86%	0.52	0.5427	0.505	595,894
Apr 15 2024	0.5254	-0.0477	-8.32%	0.58	0.58	0.505	867,631
Apr 12 2024	0.5731	-0.0269	-4.48%	0.576	0.607	0.56	271,982
Apr 11 2024	0.60	0.015	2.56%	0.584	0.60	0.57	330,194
Apr 10 2024	0.585	-0.012	-2.01%	0.58	0.61	0.5607	501,942
Apr 09 2024	0.597	0.0039	0.66%	0.59	0.639	0.58	350,023
Apr 08 2024	0.5931	0.0163	2.83%	0.5897	0.639	0.58	603,147
Apr 05 2024	0.5768	-0.0192	-3.22%	0.59	0.64	0.55	714,019
Apr 04 2024	0.596	0.006	1.02%	0.59	0.62	0.5801	533,286
Apr 03 2024	0.59	0.0454	8.34%	0.57	0.595	0.5313	382,845
Apr 02 2024	0.5446	-0.0056	-1.02%	0.56	0.5757	0.54	465,905
Apr 01 2024	0.5502	-0.0409	-6.92%	0.5907	0.5952	0.53	590,848
Mar 28 2024	0.5911	0.0079	1.35%	0.57	0.6183	0.57	297,970
Mar 27 2024	0.5832	0.0446	8.28%	0.5467	0.59	0.5402	530,174
Mar 26 2024	0.5386	-0.0296	-5.21%	0.5605	0.6055	0.53	574,082
Mar 25 2024	0.5682	-0.0003	-0.05%	0.57	0.5799	0.5651	437,532
Mar 22 2024	0.5685	-0.045	-7.33%	0.6125	0.62	0.551	323,611
Mar 21 2024	0.6135	0.0064	1.05%	0.639	0.639	0.59	483,189
Mar 20 2024	0.6071	0.0012	0.20%	0.60	0.6101	0.5575	430,372
Mar 19 2024	0.6059	0.0659	12.20%	0.54	0.63	0.54	1,029,472
Mar 18 2024	0.54	-0.0035	-0.64%	0.5835	0.60	0.5347	1,027,784
Mar 15 2024	0.5435	-0.024	-4.23%	0.5639	0.6141	0.5435	3,585,406
Mar 14 2024	0.5675	-0.0342	-5.68%	0.61	0.623	0.5675	640,786
Mar 13 2024	0.6017	0.0067	1.13%	0.5968	0.6254	0.59	280,418
Mar 12 2024	0.595	-0.0295	-4.72%	0.6246	0.6389	0.595	504,383
Mar 11 2024	0.6245	-0.0063	-1.00%	0.63	0.6497	0.6138	489,434
Mar 08 2024	0.6308	0.0137	2.22%	0.62	0.66	0.595	681,142
Mar 07 2024	0.6171	-0.0081	-1.30%	0.62	0.6696	0.59	462,731
Mar 06 2024	0.6252	0.0326	5.50%	0.604	0.6399	0.6019	608,850
Mar 05 2024	0.5926	-0.0073	-1.22%	0.60	0.62	0.585	465,565
Mar 04 2024	0.5999	0.0014	0.23%	0.625	0.629741	0.561	1,076,204
Mar 01 2024	0.5985	-0.0233	-3.75%	0.6433	0.6433	0.59	761,581
Feb 29 2024	0.6218	0.0031	0.50%	0.6103	0.66	0.592	704,467
Feb 28 2024	0.6187	-0.0201	-3.15%	0.65	0.65	0.61	512,862
Feb 27 2024	0.6388	-0.0087	-1.34%	0.64	0.65	0.622	858,380
Feb 26 2024	0.6475	-0.0002	-0.03%	0.65	0.7176	0.625	715,123
Feb 23 2024	0.6477	-0.0935	-12.61%	0.7111	0.7497	0.64	843,160
Feb 22 2024	0.7412	0.0074	1.01%	0.7808	0.7808	0.69	659,007
Feb 21 2024	0.7338	-0.0599	-7.55%	0.8388	0.8388	0.6978	971,571
Feb 20 2024	0.7937	0.0137	1.76%	0.78	0.85	0.77	971,669
Feb 16 2024	0.78	0.045	6.12%	0.7391	0.8008	0.73	1,861,592
Feb 15 2024	0.735	0.058	8.57%	0.70	0.76	0.69	1,250,066
Feb 14 2024	0.677	0.0558	8.98%	0.6422	0.70	0.6422	695,339
Feb 13 2024	0.6212	-0.1101	-15.06%	0.71	0.7199	0.5905	1,205,351
Feb 12 2024	0.7313	0.0485	7.10%	0.70	0.7504	0.698316	1,523,620
Feb 09 2024	0.6828	0.0245	3.72%	0.69	0.69	0.64	604,724
Feb 08 2024	0.6583	0.0287	4.56%	0.65	0.69	0.6221	1,576,390
Feb 07 2024	0.6296	0.0196	3.21%	0.6068	0.6599	0.60	873,112
Feb 06 2024	0.61	0.027	4.63%	0.5925	0.63	0.5507	1,347,234
Feb 05 2024	0.583	-0.0266	-4.36%	0.63	0.63	0.583	956,781
Feb 02 2024	0.6096	0.0562	10.16%	0.5583	0.655	0.5534	961,133
Feb 01 2024	0.5534	-0.0201	-3.50%	0.64	0.65	0.52	2,270,604
Jan 31 2024	0.5735	-0.0221	-3.71%	0.60	0.625	0.5648	1,004,646
Jan 30 2024	0.5956	0.0328	5.83%	0.5749	0.6338	0.56	837,674
Jan 29 2024	0.5628	0.0172	3.15%	0.58	0.599	0.535	1,261,830
Jan 26 2024	0.5456	0.0026	0.48%	0.54	0.60	0.5168	2,105,339
Jan 25 2024	0.543	-0.1616	-22.93%	0.4572	0.59	0.45	5,436,114

Akoustis Technologies

Delayed Upgrade Clock