Akoya BioSciences Inc (AKYA)
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 | 0.08 | 3.36134453782 | 2.38 | 2.54 | 2.26 | 112667 | 2.42430601 | CS |
| 4 | 0.1 | 4.23728813559 | 2.36 | 2.69 | 1.99 | 174398 | 2.31049049 | CS |
| 12 | -1.63 | -39.8533007335 | 4.09 | 4.65 | 1.88 | 367954 | 2.45450201 | CS |
| 26 | -2.35 | -48.8565488565 | 4.81 | 6.31 | 1.88 | 262428 | 3.37453928 | CS |
| 52 | -4.42 | -64.2441860465 | 6.88 | 7.06 | 1.88 | 213781 | 3.87600557 | CS |
| 156 | -14.99 | -85.9025787966 | 17.45 | 21.2077 | 1.88 | 164725 | 8.00362483 | CS |
| 260 | -23.54 | -90.5384615385 | 26 | 28.94 | 1.88 | 165404 | 9.13161511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 2.46 | 0 | 0.00 | 2.45 | 2.47 | 2.2599999 | 156149 |
| 1722033300 | 2.46 | 0.02 | 0.82 | 2.5 | 2.5 | 2.43 | 104409 |
| 1721946900 | 2.44 | 0.05 | 2.09 | 2.41 | 2.54 | 2.4 | 113214 |
| 1721860500 | 2.39 | -0.08 | -3.24 | 2.44 | 2.47 | 2.38 | 86934 |
| 1721774100 | 2.47 | 0.1 | 4.22 | 2.34 | 2.5 | 2.32 | 115319 |
| 1721687700 | 2.37 | 0.01 | 0.42 | 2.38 | 2.41 | 2.27 | 143457 |
| 1721428500 | 2.36 | -0.05 | -2.07 | 2.42 | 2.48 | 2.35 | 84298 |
| 1721342100 | 2.41 | -0.19 | -7.31 | 2.54 | 2.61 | 2.36 | 193144 |
| 1721255700 | 2.6 | -0.04 | -1.52 | 2.59 | 2.69 | 2.47 | 194296 |
| 1721169300 | 2.64 | 0.31 | 13.30 | 2.35 | 2.64 | 2.31 | 281517 |
| 1721082900 | 2.33 | 0.02 | 0.87 | 2.2799999 | 2.39 | 2.22 | 225709 |
| 1720823700 | 2.31 | 0.06 | 2.67 | 2.2799999 | 2.33 | 2.235 | 213080 |
| 1720737300 | 2.25 | 0.17 | 8.17 | 2.06 | 2.3 | 2.06 | 269056 |
| 1720650900 | 2.08 | 0.02 | 0.97 | 2 | 2.11 | 2 | 147656 |
| 1720564500 | 2.06 | -0.03 | -1.44 | 2.07 | 2.07 | 1.99 | 158357 |
| 1720478100 | 2.09 | 0 | 0.00 | 2.11 | 2.15 | 2.07 | 169419 |
| 1720218900 | 2.09 | -0.04 | -1.88 | 2.12 | 2.13 | 2.05 | 138180 |
| 1720040640 | 2.13 | -0.05 | -2.29 | 2.21 | 2.21 | 2.1 | 134481 |
| 1719959700 | 2.18 | -0.03 | -1.36 | 2.2 | 2.2 | 2.11 | 146069 |
| 1719873300 | 2.21 | -0.23 | -9.43 | 2.36 | 2.375 | 2.14 | 394962 |
| 1719614100 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1719527700 | 2.44 | -0.14 | -5.43 | 2.57 | 2.57 | 2.4 | 215917 |
| 1719441300 | 2.58 | 0.22 | 9.32 | 2.33 | 2.59 | 2.3 | 306884 |
| 1719354900 | 2.36 | -0.05 | -2.07 | 2.4 | 2.46 | 2.33 | 261945 |
| 1719268500 | 2.41 | 0.05 | 2.12 | 2.41 | 2.59 | 2.32 | 271411 |
| 1719009300 | 2.36 | 0.13 | 5.83 | 2.3 | 2.6 | 2.2799999 | 929971 |
| 1718922900 | 2.23 | 0.09 | 4.21 | 2.13 | 2.24 | 2.1 | 140588 |
| 1718750100 | 2.14 | 0.01 | 0.47 | 2.15 | 2.205 | 2.1 | 237487 |
| 1718663700 | 2.13 | -0.08 | -3.62 | 2.19 | 2.27 | 2.09 | 464357 |
| 1718404500 | 2.21 | 0.01 | 0.45 | 2.15 | 2.2283 | 2.05 | 175879 |
| 1718318100 | 2.2 | -0.06 | -2.65 | 2.25 | 2.2599999 | 2.16 | 189805 |
| 1718231700 | 2.2599999 | 0.07 | 3.20 | 2.27 | 2.47 | 2.2 | 413334 |
| 1718145300 | 2.19 | -0.02 | -0.90 | 2.08 | 2.3 | 2.0299999 | 327309 |
| 1718058900 | 2.21 | 0.16 | 7.80 | 2.04 | 2.23 | 1.98 | 327439 |
| 1717799700 | 2.05 | -0.04 | -1.91 | 2.06 | 2.06 | 1.98 | 201399 |
| 1717713300 | 2.09 | 0.05 | 2.45 | 2.0299999 | 2.11 | 2 | 185377 |
| 1717626900 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.04 | 1.96 | 273222 |
| 1717540500 | 2.0099999 | -0.03 | -1.47 | 2.06 | 2.06 | 1.96 | 192407 |
| 1717454100 | 2.04 | -0.11 | -5.12 | 2.14 | 2.18 | 2.02 | 246677 |
| 1717194900 | 2.15 | 0.04 | 1.90 | 2.11 | 2.19 | 2.085 | 198857 |
| 1717108500 | 2.11 | -0.15 | -6.64 | 2.27 | 2.2945 | 2.09 | 247779 |
| 1717022100 | 2.2599999 | -0.04 | -1.74 | 2.25 | 2.35 | 2.18 | 653047 |
| 1716935700 | 2.3 | 0.34 | 17.05 | 2.05 | 2.32 | 2.0299999 | 1051266 |
| 1716590100 | 1.965 | 0.03 | 1.29 | 1.95 | 2.11 | 1.95 | 449108 |
| 1716503700 | 1.94 | -0.35 | -15.10 | 2.29 | 2.325 | 1.88 | 1733375 |
| 1716417300 | 2.285 | -0.36 | -13.45 | 2.66 | 2.7 | 2.21 | 1642559 |
| 1716330900 | 2.64 | -0.17 | -6.05 | 2.81 | 2.81 | 2.64 | 687158 |
| 1716244500 | 2.81 | -0.04 | -1.40 | 2.86 | 2.95 | 2.7799999 | 513665 |
| 1715985300 | 2.85 | -0.05 | -1.72 | 2.92 | 2.97 | 2.77 | 403061 |
| 1715898900 | 2.9 | 0.11 | 3.94 | 2.82 | 2.96 | 2.65 | 647631 |
| 1715812500 | 2.79 | -0.11 | -3.79 | 2.83 | 2.92 | 2.75 | 677963 |
| 1715726100 | 2.9 | -1.22 | -29.61 | 3.07 | 3.19 | 2.7799999 | 2213596 |
| 1715639700 | 4.12 | -0.15 | -3.40 | 4.28 | 4.42 | 4.12 | 148073 |
| 1715380500 | 4.265 | -0.22 | -4.80 | 4.49 | 4.65 | 4.05 | 155730 |
| 1715294100 | 4.48 | 0.37 | 9.00 | 4.1 | 4.65 | 4.04 | 264639 |
| 1715207700 | 4.11 | 0.03 | 0.74 | 4.05 | 4.18 | 4 | 80801 |
| 1715121300 | 4.08 | -0.04 | -0.97 | 4.13 | 4.1799 | 4 | 68841 |
| 1715034900 | 4.12 | 0.08 | 1.98 | 4.09 | 4.18 | 4.05 | 93323 |
| 1714775700 | 4.04 | 0.05 | 1.25 | 4.0199999 | 4.2288 | 3.92 | 141995 |
| 1714689300 | 3.99 | 0.03 | 0.76 | 4.0199999 | 4.17 | 3.8706 | 67365 |
| 1714602900 | 3.96 | 0.14 | 3.66 | 3.86 | 4.1 | 3.83 | 114557 |
| 1714516500 | 3.82 | -0.04 | -1.04 | 3.83 | 3.89 | 3.72 | 117398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
