Akoustis Technologies Inc (AKTS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0092 | 12.4661246612 | 0.0738 | 0.0874 | 0.0679 | 5059838 | 0.07983131 | CS |
| 4 | 0.0229 | 38.1031613977 | 0.0601 | 0.1 | 0.0535 | 12610168 | 0.06885232 | CS |
| 12 | -0.061 | -42.3611111111 | 0.144 | 0.15 | 0.0535 | 9490386 | 0.08042027 | CS |
| 26 | -0.507 | -85.9322033898 | 0.59 | 0.6489 | 0.0535 | 11659934 | 0.19022942 | CS |
| 52 | -0.787 | -90.4597701149 | 0.87 | 1.19 | 0.0535 | 6243889 | 0.2187368 | CS |
| 156 | -7.857 | -98.9546599496 | 7.94 | 9.1 | 0.0535 | 2480747 | 0.80911143 | CS |
| 260 | -7.907 | -98.9612015019 | 7.99 | 19.15 | 0.0535 | 1715892 | 2.04957144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 0.0838 | 0.0089 | 11.88 | 0.075 | 0.0874 | 0.0723 | 12961019 |
| 1728340500 | 0.0749 | -0.0021 | -2.73 | 0.079 | 0.079 | 0.072 | 3507682 |
| 1728081300 | 0.077 | -0.0001 | -0.13 | 0.08 | 0.08 | 0.0761 | 1913316 |
| 1727994900 | 0.0771 | 0.0024 | 3.21 | 0.0747 | 0.0789 | 0.0737 | 2821108 |
| 1727908500 | 0.0747 | -0.0012 | -1.58 | 0.0738 | 0.0766 | 0.0679 | 4096065 |
| 1727822100 | 0.0759 | -0.0136 | -15.20 | 0.0895 | 0.0898999 | 0.0709999 | 8878906 |
| 1727735700 | 0.0895 | 0.0084 | 10.36 | 0.092 | 0.1 | 0.0832 | 12573678 |
| 1727476500 | 0.0811 | 0.006 | 7.99 | 0.08 | 0.0932999 | 0.0765 | 14008429 |
| 1727390100 | 0.0751 | 0.0011 | 1.49 | 0.0718 | 0.0772999 | 0.07 | 4617497 |
| 1727303700 | 0.074 | 0.004 | 5.71 | 0.0709999 | 0.077 | 0.0702 | 5760648 |
| 1727217300 | 0.07 | 0.0016 | 2.34 | 0.068 | 0.0709 | 0.0651 | 5352780 |
| 1727130900 | 0.0684 | -0.0006 | -0.87 | 0.07 | 0.0718 | 0.064 | 14146563 |
| 1726871700 | 0.069 | 0.0009001 | 1.32 | 0.07 | 0.084 | 0.0551 | 62433702 |
| 1726785300 | 0.0680999 | 0.0088999 | 15.03 | 0.0604 | 0.069 | 0.056 | 19039412 |
| 1726698900 | 0.0592 | 0.0017 | 2.96 | 0.0594 | 0.0616 | 0.055 | 13410663 |
| 1726612500 | 0.0575 | 0.0031 | 5.70 | 0.0535 | 0.0637 | 0.0535 | 22757666 |
| 1726526100 | 0.0544 | -0.0015 | -2.68 | 0.06 | 0.06 | 0.0536 | 7211105 |
| 1726266900 | 0.0559 | -0.0052 | -8.51 | 0.06 | 0.0629 | 0.0535 | 10402938 |
| 1726180500 | 0.0611 | -0.0006 | -0.97 | 0.06 | 0.068 | 0.0586 | 16221154 |
| 1726094100 | 0.0617 | -0.0063 | -9.26 | 0.0601 | 0.0634 | 0.0561 | 10089033 |
| 1726007700 | 0.068 | -0.0024 | -3.41 | 0.0709999 | 0.073 | 0.0655 | 4917022 |
| 1725921300 | 0.0704 | 0.0063 | 9.83 | 0.066 | 0.073799 | 0.0638 | 5848949 |
| 1725662100 | 0.0641 | -0.0065 | -9.21 | 0.07 | 0.072 | 0.0622 | 7597513 |
| 1725575700 | 0.0706 | -0.0077 | -9.83 | 0.08 | 0.0803 | 0.07 | 5140560 |
| 1725489300 | 0.0783 | -0.0062 | -7.34 | 0.0859999 | 0.0859999 | 0.076 | 3446513 |
| 1725402900 | 0.0845 | 0.0037 | 4.58 | 0.0845 | 0.0849 | 0.08 | 3350848 |
| 1725057300 | 0.0808 | -0.0042 | -4.94 | 0.0848 | 0.0866 | 0.0808 | 3413810 |
| 1724970900 | 0.085 | 0.0034 | 4.17 | 0.085 | 0.0885 | 0.0801999 | 4882644 |
| 1724884500 | 0.0816 | -0.0106 | -11.50 | 0.094 | 0.0964 | 0.0812 | 7325212 |
| 1724798100 | 0.0922 | -0.0046 | -4.75 | 0.0943 | 0.0974 | 0.0912 | 3777900 |
| 1724711700 | 0.0968 | -0.0074 | -7.10 | 0.103 | 0.103 | 0.0926 | 7211406 |
| 1724452500 | 0.1042 | 0.0106 | 11.32 | 0.0935 | 0.1081 | 0.0935 | 9671839 |
| 1724366100 | 0.0936 | -0.0078 | -7.69 | 0.0999 | 0.1005 | 0.092 | 5814604 |
| 1724279700 | 0.1014 | 0.0044 | 4.54 | 0.0979 | 0.1069 | 0.092 | 9258136 |
| 1724193300 | 0.097 | 0.0103 | 11.88 | 0.09 | 0.1075 | 0.0869999 | 13028173 |
| 1724106900 | 0.0867 | -0.0056 | -6.07 | 0.0919 | 0.0919 | 0.0815 | 5445892 |
| 1723847700 | 0.0922999 | 0.0030999 | 3.48 | 0.0867 | 0.0979 | 0.0852 | 8344481 |
| 1723761300 | 0.0892 | 0.0076 | 9.31 | 0.08 | 0.0959 | 0.08 | 16034879 |
| 1723674900 | 0.0816 | -0.0044 | -5.12 | 0.0878 | 0.0892 | 0.081 | 10626949 |
| 1723588500 | 0.0859999 | 0.0005999 | 0.70 | 0.1126 | 0.1139 | 0.0839 | 112887210 |
| 1723502100 | 0.0854 | 0.0088 | 11.49 | 0.0809 | 0.0864 | 0.0743999 | 8171722 |
| 1723242900 | 0.0766 | -0.0057 | -6.93 | 0.085 | 0.085 | 0.0734 | 5215194 |
| 1723156500 | 0.0823 | -0.0008 | -0.96 | 0.0861 | 0.0861 | 0.0785 | 4507252 |
| 1723070100 | 0.0830999 | -0.0074 | -8.18 | 0.0935 | 0.0935 | 0.082 | 2217359 |
| 1722983700 | 0.0905 | 0.0045001 | 5.23 | 0.09 | 0.0952 | 0.0884 | 2501318 |
| 1722897300 | 0.0859999 | -0.014 | -14.00 | 0.0867 | 0.097 | 0.083 | 4096575 |
| 1722638100 | 0.1 | -0.0135 | -11.89 | 0.1092 | 0.1097 | 0.0916 | 5386487 |
| 1722551700 | 0.1135 | -0.0071 | -5.89 | 0.1206 | 0.123 | 0.1125 | 2983501 |
| 1722465300 | 0.1206 | 0.0015 | 1.26 | 0.12 | 0.125 | 0.1158 | 2181396 |
| 1722378900 | 0.1191 | -0.0043 | -3.48 | 0.1225 | 0.1269 | 0.1176 | 2310594 |
| 1722292500 | 0.1234 | -0.0015 | -1.20 | 0.1248 | 0.1293 | 0.1215 | 1478444 |
| 1722033300 | 0.1249 | 0.0028 | 2.29 | 0.125 | 0.1263 | 0.1211 | 1433153 |
| 1721946900 | 0.1221 | -0.0011 | -0.89 | 0.1235 | 0.1288 | 0.1145 | 2023476 |
| 1721860500 | 0.1232 | 0 | 0.00 | 0.1242 | 0.1277 | 0.1229 | 1321940 |
| 1721774100 | 0.1232 | -0.0021 | -1.68 | 0.125 | 0.125 | 0.1221 | 1986928 |
| 1721687700 | 0.1253 | 0.0053 | 4.42 | 0.1201 | 0.1348 | 0.12 | 3310926 |
| 1721428500 | 0.12 | -0.0053 | -4.23 | 0.1228 | 0.1267 | 0.12 | 2222943 |
| 1721342100 | 0.1253 | -0.0107 | -7.87 | 0.1388 | 0.1388 | 0.1237 | 2849083 |
| 1721255700 | 0.136 | -0.0092 | -6.34 | 0.144 | 0.15 | 0.1282 | 3506592 |
| 1721169300 | 0.1452 | 0.0135 | 10.25 | 0.13 | 0.15 | 0.13 | 4780625 |
| 1721082900 | 0.1317 | -0.0009 | -0.68 | 0.13 | 0.1374 | 0.1271 | 2855197 |
| 1720823700 | 0.1326 | 0.005 | 3.92 | 0.1278 | 0.1366 | 0.126 | 4710971 |
| 1720737300 | 0.1276 | 0.0053 | 4.33 | 0.12 | 0.1276 | 0.1186 | 4349216 |
| 1720650900 | 0.1223 | -0.0047 | -3.70 | 0.122 | 0.125 | 0.116 | 9957499 |
| 1720564500 | 0.127 | -0.009 | -6.62 | 0.1608 | 0.1631 | 0.1255 | 45513416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
