Akoya BioSciences Inc (AKYA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -8.18965517241 | 2.32 | 3.2 | 1.91 | 326121 | 2.22692882 | CS |
| 4 | -1.08 | -33.6448598131 | 3.21 | 3.21 | 1.91 | 349426 | 2.57788661 | CS |
| 12 | 0.01 | 0.471698113208 | 2.12 | 3.42 | 1.91 | 737392 | 2.804964 | CS |
| 26 | -0.34 | -13.7651821862 | 2.47 | 3.42 | 1.91 | 399524 | 2.78203231 | CS |
| 52 | -3.76 | -63.8370118846 | 5.89 | 6.31 | 1.88 | 330280 | 2.879111 | CS |
| 156 | -9.27 | -81.3157894737 | 11.4 | 16.57 | 1.88 | 208587 | 5.45451154 | CS |
| 260 | -23.87 | -91.8076923077 | 26 | 28.94 | 1.88 | 196377 | 7.34011411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 2.2 | 0.07 | 3.29 | 2.13 | 2.21 | 2.09 | 357325 |
| 1739921700 | 2.13 | -0.18 | -7.79 | 2.32 | 2.35 | 2.12 | 239807 |
| 1739576100 | 2.31 | 0.06 | 2.67 | 2.25 | 2.36 | 2.25 | 275785 |
| 1739489700 | 2.25 | 0.01 | 0.45 | 2.32 | 2.36 | 2.23 | 431567 |
| 1739403300 | 2.24 | -0.05 | -2.18 | 2.25 | 2.29 | 2.21 | 264948 |
| 1739316900 | 2.29 | -0.05 | -2.14 | 2.3 | 2.33 | 2.24 | 441915 |
| 1739230500 | 2.34 | -0.12 | -4.88 | 2.47 | 2.47 | 2.305 | 516295 |
| 1738971300 | 2.46 | -0.05 | -1.99 | 2.5 | 2.5099999 | 2.39 | 419177 |
| 1738884900 | 2.5099999 | -0.19 | -7.04 | 2.7 | 2.74 | 2.505 | 359119 |
| 1738798500 | 2.7 | 0.08 | 3.05 | 2.65 | 2.775 | 2.621 | 415158 |
| 1738712100 | 2.62 | -0.12 | -4.38 | 2.74 | 2.7599999 | 2.6 | 424436 |
| 1738625700 | 2.74 | -0.18 | -6.16 | 2.7799999 | 2.88 | 2.69 | 400816 |
| 1738366500 | 2.92 | -0.07 | -2.34 | 2.99 | 3.075 | 2.9 | 240334 |
| 1738280100 | 2.99 | -0.01 | -0.33 | 3.04 | 3.1 | 2.92 | 440393 |
| 1738193700 | 3 | 0.04 | 1.35 | 2.96 | 3.04 | 2.93 | 317638 |
| 1738107300 | 2.96 | -0.12 | -3.90 | 3.06 | 3.13 | 2.93 | 262103 |
| 1738020900 | 3.08 | 0.01 | 0.33 | 3.07 | 3.14 | 2.95 | 206500 |
| 1737761700 | 3.07 | -0.14 | -4.36 | 3.21 | 3.21 | 3.07 | 276352 |
| 1737675300 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1737588900 | 3.21 | 0.19 | 6.29 | 3.02 | 3.22 | 2.97 | 881954 |
| 1737502500 | 3.02 | 0.2 | 7.09 | 2.79 | 3.05 | 2.755 | 800156 |
| 1737156900 | 2.82 | 0.06 | 2.17 | 2.74 | 2.88 | 2.73 | 361660 |
| 1737070500 | 2.7599999 | 0.01 | 0.36 | 2.74 | 2.79 | 2.62 | 367423 |
| 1736984100 | 2.75 | 0.15 | 5.77 | 2.64 | 2.83 | 2.62 | 456793 |
| 1736897700 | 2.6 | -0.33 | -11.26 | 3.0099999 | 3.1 | 2.59 | 548103 |
| 1736811300 | 2.93 | -0.1 | -3.30 | 2.84 | 3.085 | 2.7605 | 1056697 |
| 1736552100 | 3.0299999 | 0.37 | 13.91 | 3.2799999 | 3.42 | 2.7 | 19932940 |
| 1736379300 | 2.66 | 0.04 | 1.53 | 2.57 | 2.67 | 2.48 | 84248 |
| 1736292900 | 2.62 | 0.15 | 6.07 | 2.49 | 2.6642 | 2.46 | 123526 |
| 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 | 61826 |
| 1735860900 | 2.43 | 0.14 | 6.11 | 2.38 | 2.45 | 2.34 | 110190 |
| 1735688100 | 2.29 | -0.09 | -3.78 | 2.4 | 2.4 | 2.2599999 | 81574 |
| 1735601700 | 2.38 | -0.01 | -0.42 | 2.4 | 2.45 | 2.2902 | 132075 |
| 1735342500 | 2.39 | -0.07 | -2.85 | 2.44 | 2.49 | 2.27 | 106054 |
| 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 | 160860 |
| 1734737700 | 2.49 | -0.06 | -2.35 | 2.46 | 2.6 | 2.34 | 365652 |
| 1734651300 | 2.55 | 0.1 | 4.08 | 2.39 | 2.56 | 2.39 | 154862 |
| 1734564900 | 2.45 | -0.09 | -3.54 | 2.54 | 2.63 | 2.35 | 204774 |
| 1734478500 | 2.54 | 0.12 | 4.96 | 2.35 | 2.54 | 2.295 | 162220 |
| 1734392100 | 2.42 | 0.15 | 6.61 | 2.27 | 2.44 | 2.2008 | 161778 |
| 1734132900 | 2.27 | -0.16 | -6.58 | 2.41 | 2.42 | 2.24 | 121270 |
| 1734046500 | 2.43 | -0.12 | -4.71 | 2.5 | 2.55 | 2.4047 | 152470 |
| 1733960100 | 2.55 | 0.2 | 8.51 | 2.13 | 2.7 | 2.09 | 392320 |
| 1733873700 | 2.35 | 0.11 | 4.91 | 2.5099999 | 2.52 | 2.07 | 5127567 |
| 1733787300 | 2.24 | 0.12 | 5.66 | 2.12 | 2.2599999 | 2.1 | 89779 |
| 1733528100 | 2.12 | 0.05 | 2.42 | 2.1 | 2.15 | 2.07 | 44730 |
| 1733441700 | 2.07 | -0.12 | -5.48 | 2.16 | 2.16 | 2.0299999 | 62013 |
| 1733355300 | 2.19 | 0 | 0.00 | 2.2 | 2.27 | 2.13 | 88538 |
| 1733268900 | 2.19 | 0 | 0.00 | 2.18 | 2.29 | 2.175 | 68137 |
| 1733182500 | 2.19 | -0.01 | -0.45 | 2.21 | 2.2271 | 2.15 | 69366 |
| 1732917840 | 2.2 | 0.06 | 2.80 | 2.12 | 2.27 | 2.094 | 39272 |
| 1732750500 | 2.14 | -0.06 | -2.73 | 2.21 | 2.2599999 | 2.11 | 136465 |
| 1732664100 | 2.2 | 0.08 | 3.77 | 2.11 | 2.3 | 2.055 | 148742 |
| 1732577700 | 2.12 | 0.01 | 0.47 | 2.14 | 2.35 | 2.11 | 223700 |
| 1732318500 | 2.11 | -0.01 | -0.47 | 2.13 | 2.205 | 2.11 | 81926 |
| 1732232100 | 2.12 | -0.04 | -1.85 | 2.2599999 | 2.2599999 | 2.09 | 136325 |
| 1732145700 | 2.16 | 0 | 0.00 | 2.16 | 2.29 | 2.08 | 119918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
