Akeso Inc (4RY)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.56 | 13.8613861386 | 4.04 | 5.2 | 4.04 | 1652 | 4.96905425 | DE |
| 12 | -1.3 | -22.0338983051 | 5.9 | 5.9 | 4.04 | 1435 | 5.00701011 | DE |
| 26 | -0.8 | -14.8148148148 | 5.4 | 5.9 | 4.04 | 910 | 5.05765428 | DE |
| 52 | 0.5400001 | 13.3004954015 | 4.0599999 | 5.9 | 4.04 | 745 | 5.07090161 | DE |
| 156 | 0.5400001 | 13.3004954015 | 4.0599999 | 5.9 | 4.04 | 745 | 5.07090161 | DE |
| 260 | 0.5400001 | 13.3004954015 | 4.0599999 | 5.9 | 4.04 | 745 | 5.07090161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719001620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718915220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718828820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718742420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718656020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718396820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718310420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718224020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718137620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718051220 | 4.9 | -0.02 | -0.41 | 4.9 | 4.9 | 4.9 | 834 |
| 1717792020 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1717705620 | 4.92 | -0.28 | -5.38 | 4.98 | 4.98 | 4.92 | 325 |
| 1717619220 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 200 |
| 1717532820 | 5.15 | 1.11 | 27.48 | 5.2 | 5.2 | 5.15 | 5799 |
| 1717446420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1717187220 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1717100820 | 4.04 | -1.86 | -31.53 | 4.04 | 4.04 | 4.04 | 1100 |
| 1717014420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716928020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716841620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716582420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716496020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716409620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716323220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716236820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715977620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715891220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715804820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715718420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715632020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715372820 | 5.9 | 0.5 | 9.26 | 5.9 | 5.9 | 5.9 | 351 |
| 1715289960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715203560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715117160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715030760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714771560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714685160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714512360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714425960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714166760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714080360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1713993960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1713907560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1713821160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1713561960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1713475560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1713389160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1713302760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1713216360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712957160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712870760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712784360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712697960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712611560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712352360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712265960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712179560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1712093160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1711661160 | 5.4 | -0.5 | -8.47 | 5.4 | 5.4 | 5.4 | 200 |
| 1711519200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1711432800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1711346400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
