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 | 0.49 | 20.0819672131 | 2.44 | 3.39 | 2.41 | 5003703 | 3.0239443 | CS |
| 4 | 0.72 | 32.5791855204 | 2.21 | 3.39 | 2.2008 | 1282332 | 2.97652395 | CS |
| 12 | -0.18 | -5.78778135048 | 3.11 | 3.39 | 1.9901 | 582419 | 2.79961867 | CS |
| 26 | 0.65 | 28.5087719298 | 2.28 | 3.39 | 1.9 | 347135 | 2.7439206 | CS |
| 52 | -2.06 | -41.2825651303 | 4.99 | 6.31 | 1.88 | 306872 | 3.06570332 | CS |
| 156 | -9.93 | -77.2161741835 | 12.86 | 16.57 | 1.88 | 196120 | 5.73816108 | CS |
| 260 | -23.07 | -88.7307692308 | 26 | 28.94 | 1.88 | 189743 | 7.64019332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.0299999 | 0.37 | 13.91 | 3.3899 | 3.39 | 2.7 | 19737227 |
| 1736379300 | 2.66 | 0.04 | 1.53 | 2.56 | 2.67 | 2.48 | 82978 |
| 1736292900 | 2.62 | 0.15 | 6.07 | 2.4809 | 2.6642 | 2.46 | 123184 |
| 1736206500 | 2.47 | 0.04 | 1.65 | 2.44 | 2.58 | 2.41 | 71422 |
| 1735947300 | 2.43 | 0 | 0.00 | 2.42 | 2.5 | 2.39 | 61203 |
| 1735860900 | 2.43 | 0.14 | 6.11 | 2.39 | 2.45 | 2.34 | 104807 |
| 1735688100 | 2.29 | -0.09 | -3.78 | 2.4 | 2.4 | 2.2599999 | 81574 |
| 1735601700 | 2.38 | -0.01 | -0.42 | 2.45 | 2.45 | 2.2902 | 112568 |
| 1735342500 | 2.39 | -0.07 | -2.85 | 2.44 | 2.49 | 2.27 | 102968 |
| 1735256100 | 2.46 | 0.05 | 2.07 | 2.38 | 2.48 | 2.3184 | 67029 |
| 1735077840 | 2.41 | 0.05 | 2.12 | 2.35 | 2.43 | 2.298 | 82805 |
| 1734996900 | 2.36 | -0.13 | -5.22 | 2.45 | 2.45 | 2.25 | 160845 |
| 1734737700 | 2.49 | -0.06 | -2.35 | 2.38 | 2.6 | 2.37 | 333512 |
| 1734651300 | 2.55 | 0.1 | 4.08 | 2.41 | 2.56 | 2.4 | 152635 |
| 1734564900 | 2.45 | -0.09 | -3.54 | 2.54 | 2.63 | 2.35 | 203259 |
| 1734478500 | 2.54 | 0.12 | 4.96 | 2.295 | 2.54 | 2.295 | 160329 |
| 1734392100 | 2.42 | 0.15 | 6.61 | 2.21 | 2.44 | 2.2008 | 161297 |
| 1734132900 | 2.27 | -0.16 | -6.58 | 2.4 | 2.42 | 2.24 | 120684 |
| 1734046500 | 2.43 | -0.12 | -4.71 | 2.465 | 2.55 | 2.4047 | 148830 |
| 1733960100 | 2.55 | 0.2 | 8.51 | 2.2192 | 2.7 | 2.2192 | 377118 |
| 1733873700 | 2.35 | 0.11 | 4.91 | 2.46 | 2.47 | 2.07 | 5051500 |
| 1733787300 | 2.24 | 0.12 | 5.66 | 2.14 | 2.2599999 | 2.1 | 89444 |
| 1733528100 | 2.12 | 0.05 | 2.42 | 2.095 | 2.15 | 2.09 | 44421 |
| 1733441700 | 2.07 | -0.12 | -5.48 | 2.12 | 2.1495 | 2.0299999 | 61816 |
| 1733355300 | 2.19 | 0 | 0.00 | 2.2294 | 2.27 | 2.13 | 87483 |
| 1733268900 | 2.19 | 0 | 0.00 | 2.2048 | 2.29 | 2.175 | 67215 |
| 1733182500 | 2.19 | -0.01 | -0.45 | 2.21 | 2.2271 | 2.15 | 68046 |
| 1732917840 | 2.2 | 0.06 | 2.80 | 2.12 | 2.27 | 2.094 | 39258 |
| 1732750500 | 2.14 | -0.06 | -2.73 | 2.24 | 2.2599999 | 2.11 | 135343 |
| 1732664100 | 2.2 | 0.08 | 3.77 | 2.12 | 2.3 | 2.055 | 148064 |
| 1732577700 | 2.12 | 0.01 | 0.47 | 2.14 | 2.35 | 2.11 | 222253 |
| 1732318500 | 2.11 | -0.01 | -0.47 | 2.1201 | 2.205 | 2.11 | 81587 |
| 1732232100 | 2.12 | -0.04 | -1.85 | 2.2599999 | 2.2599999 | 2.09 | 135575 |
| 1732145700 | 2.16 | 0 | 0.00 | 2.16 | 2.189 | 2.08 | 119295 |
| 1732059300 | 2.16 | 0.07 | 3.35 | 2.0857 | 2.175 | 2.0001 | 214244 |
| 1731972900 | 2.09 | -0.32 | -13.28 | 2.43 | 2.43 | 1.9901 | 475065 |
| 1731713700 | 2.41 | -0.72 | -23.00 | 2.19 | 2.55 | 2.18 | 1236164 |
| 1731627300 | 3.13 | -0.08 | -2.49 | 3.12 | 3.21 | 3.09 | 113203 |
| 1731540900 | 3.21 | 0.02 | 0.63 | 3.2 | 3.2599999 | 3.19 | 72257 |
| 1731454500 | 3.19 | -0.03 | -0.93 | 3.22 | 3.24 | 3.1 | 94002 |
| 1731368100 | 3.22 | 0.05 | 1.58 | 3.21 | 3.3186 | 3.12 | 172659 |
| 1731108900 | 3.17 | -0.05 | -1.55 | 3.21 | 3.239 | 3.1017 | 58739 |
| 1731022500 | 3.22 | -0.02 | -0.62 | 3.24 | 3.3 | 3.195 | 108289 |
| 1730936100 | 3.24 | 0.15 | 4.85 | 3.23 | 3.2799999 | 3.14 | 237143 |
| 1730849700 | 3.09 | 0.47 | 17.94 | 2.6549999 | 3.1 | 2.5974 | 148345 |
| 1730763300 | 2.62 | -0.11 | -4.03 | 2.72 | 2.742 | 2.5 | 119989 |
| 1730500500 | 2.73 | -0.09 | -3.02 | 2.83 | 2.855 | 2.72 | 113371 |
| 1730414100 | 2.815 | -0.11 | -3.60 | 2.9 | 2.98 | 2.8 | 87396 |
| 1730327700 | 2.92 | 0.07 | 2.46 | 2.82 | 2.985 | 2.82 | 38524 |
| 1730241300 | 2.85 | -0.05 | -1.72 | 2.8554 | 2.88 | 2.77 | 56277 |
| 1730154900 | 2.9 | 0.1 | 3.57 | 3.04 | 3.16 | 2.85 | 110368 |
| 1729895700 | 2.8 | -0.07 | -2.44 | 2.87 | 2.89 | 2.8 | 24608 |
| 1729809300 | 2.87 | 0.07 | 2.50 | 2.8689 | 2.95 | 2.85 | 42543 |
| 1729722900 | 2.8 | -0.07 | -2.44 | 2.83 | 2.86 | 2.74 | 45416 |
| 1729636500 | 2.87 | -0.14 | -4.65 | 3 | 3 | 2.85 | 106651 |
| 1729550100 | 3.0099999 | -0.13 | -4.14 | 3.11 | 3.18 | 3 | 142635 |
| 1729290900 | 3.14 | 0.08 | 2.61 | 3.05 | 3.17 | 3 | 107119 |
| 1729204500 | 3.06 | -0.14 | -4.38 | 3.16 | 3.2 | 3.06 | 129553 |
| 1729118100 | 3.2 | 0.07 | 2.24 | 3.16 | 3.23 | 3.1 | 69473 |
| 1729031700 | 3.13 | -0.07 | -2.19 | 3.2 | 3.2599999 | 3.07 | 139983 |
| 1728945300 | 3.2 | 0.2 | 6.67 | 3 | 3.2 | 2.86 | 103975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
