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 | 0.59 | 22.6923076923 | 2.6 | 3.3186 | 2.5974 | 145713 | 3.19579023 | CS |
| 4 | -0.01 | -0.3125 | 3.2 | 3.3186 | 2.5 | 103870 | 3.02332306 | CS |
| 12 | 0.72 | 29.1497975709 | 2.47 | 3.3186 | 2.28 | 130360 | 2.85016006 | CS |
| 26 | -1.09 | -25.4672897196 | 4.28 | 4.42 | 1.88 | 245755 | 2.48592083 | CS |
| 52 | -0.81 | -20.25 | 4 | 6.31 | 1.88 | 211505 | 3.4661605 | CS |
| 156 | -10.21 | -76.1940298507 | 13.4 | 16.57 | 1.88 | 168640 | 7.07822157 | CS |
| 260 | -22.81 | -87.7307692308 | 26 | 28.94 | 1.88 | 163870 | 8.64796162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 3.22 | 0.05 | 1.58 | 3.21 | 3.3186 | 3.12 | 172790 |
| 1731108900 | 3.17 | -0.05 | -1.55 | 3.2 | 3.239 | 3.1017 | 59094 |
| 1731022500 | 3.22 | -0.02 | -0.62 | 3.24 | 3.3 | 3.195 | 108300 |
| 1730936100 | 3.24 | 0.15 | 4.85 | 3.23 | 3.2799999 | 3.14 | 238707 |
| 1730849700 | 3.09 | 0.47 | 17.94 | 2.6 | 3.1 | 2.5974 | 149676 |
| 1730763300 | 2.62 | -0.11 | -4.03 | 2.72 | 2.7799999 | 2.5 | 121635 |
| 1730500500 | 2.73 | -0.09 | -3.02 | 2.84 | 2.86 | 2.72 | 114039 |
| 1730414100 | 2.815 | -0.11 | -3.60 | 2.9 | 2.98 | 2.8 | 87397 |
| 1730327700 | 2.92 | 0.07 | 2.46 | 2.83 | 2.985 | 2.82 | 39116 |
| 1730241300 | 2.85 | -0.05 | -1.72 | 2.86 | 2.88 | 2.77 | 57753 |
| 1730154900 | 2.9 | 0.1 | 3.57 | 2.83 | 3.16 | 2.83 | 120243 |
| 1729895700 | 2.8 | -0.07 | -2.44 | 2.87 | 2.89 | 2.8 | 24608 |
| 1729809300 | 2.87 | 0.07 | 2.50 | 2.82 | 2.95 | 2.82 | 42683 |
| 1729722900 | 2.8 | -0.07 | -2.44 | 2.83 | 2.86 | 2.74 | 45417 |
| 1729636500 | 2.87 | -0.14 | -4.65 | 3 | 3.0299999 | 2.85 | 107177 |
| 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 |
| 1728686100 | 3 | 0.11 | 3.81 | 2.9 | 3.06 | 2.9 | 136124 |
| 1728599700 | 2.89 | -0.14 | -4.62 | 3 | 3.06 | 2.875 | 143145 |
| 1728513300 | 3.0299999 | -0.07 | -2.26 | 3.08 | 3.14 | 3 | 107429 |
| 1728426900 | 3.1 | -0.11 | -3.43 | 3.22 | 3.265 | 3.035 | 161042 |
| 1728340500 | 3.21 | 0.43 | 15.47 | 2.8 | 3.25 | 2.8 | 535953 |
| 1728081300 | 2.7799999 | 0.22 | 8.81 | 2.57 | 2.81 | 2.5 | 211991 |
| 1727994900 | 2.555 | -0.13 | -4.66 | 2.64 | 2.64 | 2.55 | 60624 |
| 1727908500 | 2.68 | -0.14 | -4.96 | 2.85 | 2.85 | 2.65 | 88809 |
| 1727822100 | 2.82 | 0.1 | 3.68 | 2.72 | 2.88 | 2.6 | 98612 |
| 1727735700 | 2.72 | -0.14 | -4.90 | 2.94 | 2.94 | 2.68 | 102230 |
| 1727476500 | 2.86 | 0.15 | 5.54 | 2.7599999 | 2.88 | 2.74 | 144434 |
| 1727390100 | 2.71 | -0.01 | -0.37 | 2.7799999 | 2.7799999 | 2.66 | 92718 |
| 1727303700 | 2.72 | -0.1 | -3.55 | 2.82 | 2.82 | 2.69 | 70016 |
| 1727217300 | 2.82 | 0.05 | 1.81 | 2.77 | 2.85 | 2.77 | 102988 |
| 1727130900 | 2.77 | -0.11 | -3.82 | 2.85 | 2.85 | 2.711 | 86093 |
| 1726871700 | 2.88 | -0.03 | -1.03 | 2.93 | 2.95 | 2.855 | 466237 |
| 1726785300 | 2.91 | 0.07 | 2.46 | 2.96 | 2.96 | 2.8501 | 123894 |
| 1726698900 | 2.84 | -0.04 | -1.39 | 2.88 | 2.95 | 2.8 | 126183 |
| 1726612500 | 2.88 | -0.06 | -2.04 | 2.94 | 2.96 | 2.85 | 240153 |
| 1726526100 | 2.94 | 0 | 0.00 | 2.94 | 2.97 | 2.7401 | 100389 |
| 1726266900 | 2.94 | 0.13 | 4.44 | 2.87 | 2.97 | 2.8302 | 282104 |
| 1726180500 | 2.815 | 0.19 | 7.03 | 2.63 | 2.88 | 2.57 | 158365 |
| 1726094100 | 2.63 | -0.01 | -0.38 | 2.62 | 2.65 | 2.5 | 49144 |
| 1726007700 | 2.64 | 0.24 | 10.00 | 2.4 | 2.7 | 2.31 | 315397 |
| 1725921300 | 2.4 | 0.04 | 1.69 | 2.39 | 2.4198 | 2.35 | 82614 |
| 1725662100 | 2.36 | -0.02 | -0.84 | 2.36 | 2.41 | 2.34 | 67885 |
| 1725575700 | 2.38 | 0.04 | 1.71 | 2.38 | 2.38 | 2.2799999 | 53132 |
| 1725489300 | 2.34 | -0.04 | -1.68 | 2.37 | 2.4579 | 2.32 | 28761 |
| 1725402900 | 2.38 | -0.17 | -6.67 | 2.5299999 | 2.63 | 2.36 | 90124 |
| 1725057300 | 2.55 | -0.09 | -3.41 | 2.63 | 2.69 | 2.45 | 149945 |
| 1724970900 | 2.64 | 0.07 | 2.72 | 2.57 | 2.67 | 2.535 | 139638 |
| 1724884500 | 2.57 | 0.09 | 3.63 | 2.48 | 2.59 | 2.42 | 188871 |
| 1724798100 | 2.48 | 0.01 | 0.40 | 2.46 | 2.49 | 2.34 | 86706 |
| 1724711700 | 2.47 | -0.11 | -4.26 | 2.59 | 2.64 | 2.46 | 180740 |
| 1724452500 | 2.58 | 0.22 | 9.32 | 2.39 | 2.59 | 2.38 | 109305 |
| 1724366100 | 2.36 | -0.05 | -1.87 | 2.42 | 2.44 | 2.3307 | 76627 |
| 1724279700 | 2.4049999 | -0.01 | -0.21 | 2.44 | 2.47 | 2.335 | 68879 |
| 1724193300 | 2.41 | -0.04 | -1.63 | 2.47 | 2.54 | 2.35 | 182543 |
| 1724106900 | 2.45 | 0.15 | 6.52 | 2.3 | 2.5 | 2.3 | 169128 |
| 1723847700 | 2.3 | 0.11 | 5.02 | 2.18 | 2.305 | 2.17 | 45281 |
| 1723761300 | 2.19 | 0.06 | 2.82 | 2.2 | 2.27 | 2.1201 | 79741 |
| 1723674900 | 2.13 | -0.15 | -6.58 | 2.2599999 | 2.2599999 | 2.12 | 189806 |
| 1723588500 | 2.2799999 | -0.02 | -0.87 | 2.32 | 2.35 | 2.23 | 196229 |
| 1723502100 | 2.3 | 0.1 | 4.55 | 2.25 | 2.33 | 2.12 | 205789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
