Akero Therapeutics (0K4)
TG
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 | -2.65 | -5.3 | 50 | 50 | 44.64 | 87 | 47.9325 | DE |
| 4 | -6.53 | -12.1195248701 | 53.88 | 55.38 | 44.64 | 116 | 49.14686627 | DE |
| 12 | 19.99 | 73.0628654971 | 27.36 | 55.38 | 21.39 | 153 | 43.71744078 | DE |
| 26 | 24.1 | 103.655913978 | 23.25 | 55.38 | 21.39 | 212 | 33.48715878 | DE |
| 52 | 22.35 | 89.4 | 25 | 55.38 | 16.575 | 293 | 28.39632372 | DE |
| 156 | 1.15 | 2.48917748918 | 46.2 | 55.38 | 11 | 368 | 22.2178493 | DE |
| 260 | 1.15 | 2.48917748918 | 46.2 | 55.38 | 11 | 368 | 22.2178493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 45.77 | 1.13 | 2.53 | 45.77 | 45.77 | 45.77 | 3 |
| 1740691620 | 44.64 | 0 | 0.00 | 44.64 | 44.64 | 44.64 | 0 |
| 1740605220 | 44.64 | -2.63 | -5.56 | 45.11 | 45.11 | 44.64 | 27 |
| 1740518820 | 47.27 | -1.68 | -3.43 | 47.27 | 47.27 | 47.27 | 184 |
| 1740432420 | 48.95 | -1.05 | -2.10 | 49.32 | 49.32 | 48.95 | 69 |
| 1740173220 | 50 | 2.38 | 5.00 | 50 | 50 | 50 | 68 |
| 1740086820 | 47.62 | 0 | 0.00 | 47.62 | 47.62 | 47.62 | 0 |
| 1740000420 | 47.62 | 0 | 0.00 | 47.62 | 47.62 | 47.62 | 0 |
| 1739914020 | 47.62 | -0.01 | -0.02 | 47.62 | 47.62 | 47.62 | 6 |
| 1739827620 | 47.63 | 0 | 0.00 | 47.63 | 47.63 | 47.63 | 0 |
| 1739568420 | 47.63 | 1.12 | 2.41 | 47.1 | 47.63 | 47.1 | 154 |
| 1739482020 | 46.51 | -1.17 | -2.45 | 47.09 | 47.56 | 46.51 | 163 |
| 1739395620 | 47.68 | 0 | 0.00 | 47.68 | 47.68 | 47.68 | 0 |
| 1739309220 | 47.68 | -4.58 | -8.76 | 49.73 | 49.73 | 47.22 | 406 |
| 1739222820 | 52.26 | -0.74 | -1.40 | 53.02 | 53.02 | 52.26 | 170 |
| 1738963620 | 53 | -1.8 | -3.28 | 53 | 53 | 53 | 9 |
| 1738877220 | 54.8 | 2.16 | 4.10 | 55.38 | 55.38 | 54.8 | 75 |
| 1738790820 | 52.64 | 0 | 0.00 | 52.64 | 52.64 | 52.64 | 0 |
| 1738704420 | 52.64 | 0 | 0.00 | 52.64 | 52.64 | 52.64 | 0 |
| 1738618020 | 52.64 | -1.36 | -2.52 | 52.26 | 52.64 | 52.26 | 97 |
| 1738358820 | 54 | -0.24 | -0.44 | 53.88 | 54.52 | 53.88 | 75 |
| 1738272420 | 54.24 | 2.82 | 5.48 | 51.74 | 54.7 | 51.74 | 180 |
| 1738186020 | 51.42 | 1.32 | 2.63 | 49.92 | 51.9 | 49.92 | 209 |
| 1738099620 | 50.1 | 2.38 | 4.99 | 49.48 | 53.14 | 48.89 | 217 |
| 1738013220 | 47.72 | 22.97 | 92.81 | 45.61 | 54.78 | 44.81 | 1585 |
| 1737754020 | 24.75 | 0.01 | 0.04 | 24.75 | 24.75 | 24.75 | 50 |
| 1737667620 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1737581220 | 24.74 | 0.4 | 1.64 | 24.74 | 24.74 | 24.74 | 122 |
| 1737494820 | 24.34 | -0.51 | -2.05 | 24.34 | 24.34 | 24.34 | 165 |
| 1737408420 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1737149220 | 24.85 | 1.44 | 6.15 | 24.85 | 24.85 | 24.85 | 55 |
| 1737062820 | 23.41 | 2.02 | 9.44 | 21.77 | 23.41 | 21.77 | 56 |
| 1736976420 | 21.39 | -4.05 | -15.92 | 21.39 | 21.39 | 21.39 | 181 |
| 1736890020 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1736803620 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1736544420 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1736458020 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1736371620 | 25.44 | -0.34 | -1.32 | 25.44 | 25.44 | 25.44 | 10 |
| 1736285220 | 25.78 | -1.61 | -5.88 | 27.05 | 27.05 | 25.78 | 115 |
| 1736198820 | 27.39 | 0.16 | 0.59 | 27.39 | 27.39 | 27.39 | 10 |
| 1735939620 | 27.23 | 17.58 | 182.06 | 27.23 | 27.23 | 27.23 | 15 |
| 1735853220 | 9.6541 | -17.5 | -64.44 | 27.1 | 27.39 | 9.6541 | 6161 |
| 1735594020 | 27.15 | -2.36 | -8.00 | 27.15 | 27.15 | 27.15 | 37 |
| 1735334820 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1734989220 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1734730020 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1734643620 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1734557220 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1734470820 | 29.51 | 2.15 | 7.86 | 28.55 | 29.51 | 28.55 | 53 |
| 1734384420 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1734125220 | 27.36 | -0.94 | -3.32 | 27.36 | 27.36 | 27.36 | 4 |
| 1734038820 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1733952420 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1733866020 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1733779620 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1733520420 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1733434020 | 28.3 | -1.2 | -4.07 | 28.3 | 28.3 | 28.3 | 1510 |
| 1733295600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1733209200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
