Akoustis Technologies Inc (AKTS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0372 | 0.0372 | 0.0372 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.0372 | 0.0372 | 0.0372 | 0 | 0 | CS |
| 12 | -0.0158 | -29.8113207547 | 0.053 | 0.139 | 0.033 | 18309639 | 0.08175409 | CS |
| 26 | -0.0563 | -60.2139037433 | 0.0935 | 0.139 | 0.033 | 14586784 | 0.07693955 | CS |
| 52 | -0.5696 | -93.8694792353 | 0.6068 | 0.85 | 0.033 | 11282217 | 0.14244993 | CS |
| 156 | -5.3528 | -99.3098330241 | 5.39 | 7.13 | 0.033 | 4158079 | 0.40110821 | CS |
| 260 | -7.3328 | -99.4952510176 | 7.37 | 19.15 | 0.033 | 2738235 | 1.24904177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738798500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738712100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738625700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738366500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738280100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738193700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738107300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738020900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737761700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737675300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737588900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737502500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737156900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737070500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736984100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736897700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736811300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736552100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736379300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736292900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736206500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735947300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735860900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735688100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735601700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735342500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735256100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735077840 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734996900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734737700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734651300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734564900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734478500 | 0.0371999 | -0.0037 | -9.05 | 0.04 | 0.042 | 0.033 | 115510387 |
| 1734392100 | 0.0409 | -0.0273 | -40.03 | 0.045 | 0.055 | 0.04 | 52284165 |
| 1734132900 | 0.0682 | -0.008 | -10.50 | 0.075 | 0.0783 | 0.0606 | 10876381 |
| 1734046500 | 0.0762 | -0.0026 | -3.30 | 0.082 | 0.085 | 0.075 | 3750460 |
| 1733960100 | 0.0788 | -0.0056 | -6.64 | 0.084 | 0.085 | 0.075 | 6691996 |
| 1733873700 | 0.0844 | -0.0016 | -1.86 | 0.0859999 | 0.0883 | 0.084 | 3665132 |
| 1733787300 | 0.0859999 | -0.0106 | -10.97 | 0.095 | 0.0965 | 0.083 | 11392516 |
| 1733528100 | 0.0966 | 0.0016 | 1.68 | 0.095 | 0.1 | 0.0937 | 5281328 |
| 1733441700 | 0.095 | -0.0026 | -2.66 | 0.0999 | 0.1019999 | 0.085 | 5562316 |
| 1733355300 | 0.0976 | 0.0045 | 4.83 | 0.1 | 0.1071 | 0.0942 | 11325090 |
| 1733268900 | 0.0931 | -0.0068 | -6.81 | 0.091 | 0.096 | 0.085 | 7474830 |
| 1733182500 | 0.0999 | -0.0012 | -1.19 | 0.1029 | 0.1087 | 0.096 | 7973304 |
| 1732917840 | 0.1011 | -0.0089 | -8.09 | 0.1109 | 0.1189 | 0.099 | 7593975 |
| 1732750500 | 0.11 | 0.012 | 12.24 | 0.0990999 | 0.116 | 0.0979 | 20075250 |
| 1732664100 | 0.098 | 0.0071 | 7.81 | 0.088 | 0.1039 | 0.0869999 | 12600171 |
| 1732577700 | 0.0909 | -0.0097 | -9.64 | 0.082 | 0.0956999 | 0.08 | 24804348 |
| 1732318500 | 0.1006 | -0.0038 | -3.64 | 0.098 | 0.106052 | 0.0888 | 36658099 |
| 1732232100 | 0.1044 | 0.0173 | 19.86 | 0.1093 | 0.1093 | 0.0931 | 210840012 |
| 1732145700 | 0.0871 | 0.0041 | 4.94 | 0.082 | 0.1035 | 0.0819 | 48636952 |
| 1732059300 | 0.083 | 0.0024 | 2.98 | 0.079 | 0.123 | 0.0766 | 136635019 |
| 1731972900 | 0.0806 | 0.0171 | 26.93 | 0.06 | 0.139 | 0.0594 | 194807939 |
| 1731713700 | 0.0635 | 0.01 | 18.69 | 0.053 | 0.068 | 0.05 | 35932359 |
| 1731627300 | 0.0535 | 0.0064 | 13.59 | 0.05 | 0.0557 | 0.0487 | 30428930 |
| 1731540900 | 0.0471 | -0.0005 | -1.05 | 0.0484 | 0.05 | 0.0452 | 12781423 |
| 1731454500 | 0.0476 | 0.0008 | 1.71 | 0.0463 | 0.0487 | 0.0452 | 7308623 |
| 1731368100 | 0.0468 | -0.0017 | -3.51 | 0.0503 | 0.0578 | 0.0452 | 8066410 |
| 1731108900 | 0.0485 | -0.0037 | -7.09 | 0.0534 | 0.0534 | 0.0474 | 10784239 |
| 1731022500 | 0.0522 | 0.0039 | 8.07 | 0.048 | 0.0541 | 0.047044 | 8267297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
