Dark

AKRO
Akero Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Dec 8, 2025

54.65USD+0.183%(+0.10)15,309,223

Pre-market

0.00USD-100.000%(-54.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	54.5200	54.825000	54.3700	54.6500	+0.183%	15,309,223	0.000%
2025-12-05	54.6500	54.650000	54.2950	54.5500	-0.146%	4,671,178	+0.183%
2025-12-04	54.6800	54.690000	54.5300	54.6300	-0.110%	2,281,153	+0.037%
2025-12-03	54.4900	54.703000	54.4400	54.6900	+0.367%	3,673,662	-0.073%
2025-12-02	54.4600	54.520000	54.4200	54.4900	+0.101%	1,797,995	+0.294%
2025-12-01	54.3500	54.475000	54.3500	54.4350	+0.138%	1,993,588	+0.395%
2025-11-28	54.3800	54.440000	54.3400	54.3600	+0.018%	638,112	+0.533%
2025-11-26	54.3400	54.400000	54.3200	54.3500	-0.018%	1,040,632	+0.552%
2025-11-25	54.3200	54.390000	54.3100	54.3600	0.000%	715,007	+0.533%
2025-11-24	54.3200	54.405000	54.2800	54.3600	+0.092%	1,656,165	+0.533%
2025-11-21	54.2800	54.350000	54.2600	54.3100	+0.148%	1,123,071	+0.626%
2025-11-20	54.4000	54.405000	54.2200	54.2300	-0.202%	1,214,000	+0.774%
2025-11-19	54.3700	54.400000	54.3150	54.3400	+0.018%	1,375,065	+0.570%
2025-11-18	54.3100	54.400000	54.2700	54.3300	-0.037%	809,889	+0.589%
2025-11-17	54.2600	54.365000	54.2400	54.3500	+0.184%	1,135,264	+0.552%
2025-11-14	54.2000	54.370000	54.1000	54.2500	+0.092%	1,789,537	+0.737%
2025-11-13	54.2500	54.320000	54.1600	54.2000	-0.184%	1,850,093	+0.830%
2025-11-12	54.2500	54.370000	54.2150	54.3000	+0.092%	1,139,879	+0.645%
2025-11-11	54.1400	54.300000	54.0900	54.2500	+0.203%	1,510,481	+0.737%
2025-11-10	54.0900	54.180000	54.0200	54.1400	+0.185%	2,659,505	+0.942%
2025-11-07	53.9500	54.100000	53.9300	54.0400	+0.241%	1,116,805	+1.129%
2025-11-06	54.0300	54.100000	53.9000	53.9100	-0.259%	2,421,135	+1.373%
2025-11-05	54.0300	54.100000	54.0000	54.0500	+0.037%	1,207,567	+1.110%
2025-11-04	54.0200	54.100000	53.9900	54.0300	-0.111%	1,886,680	+1.148%
2025-11-03	54.1100	54.200000	54.0000	54.0900	-0.203%	1,439,635	+1.035%
2025-10-31	54.2500	54.301000	54.0700	54.2000	-0.111%	1,142,185	+0.830%
2025-10-30	54.0800	54.310000	53.9350	54.2600	+0.481%	1,317,185	+0.719%
2025-10-29	53.9100	54.070000	53.8400	54.0000	0.000%	1,876,772	+1.204%
2025-10-28	53.8100	54.050000	53.7450	54.0000	+0.279%	2,333,315	+1.204%
2025-10-27	53.8400	53.930000	53.6900	53.8500	+0.149%	1,425,262	+1.486%
2025-10-24	53.7900	53.890000	53.6700	53.7700	+0.093%	640,248	+1.637%
2025-10-23	53.6500	53.750000	53.5800	53.7200	+0.205%	1,601,401	+1.731%
2025-10-22	53.9000	53.920000	53.4000	53.6100	-0.353%	3,995,303	+1.940%
2025-10-21	53.8900	54.020000	53.7500	53.8000	-0.204%	1,938,447	+1.580%
2025-10-20	53.8900	53.950000	53.7500	53.9100	+0.130%	1,539,802	+1.373%
2025-10-17	53.6700	53.870000	53.6300	53.8400	+0.335%	1,576,172	+1.504%
2025-10-16	53.7400	53.870000	53.5950	53.6600	+0.112%	2,238,594	+1.845%
2025-10-15	53.8500	53.900000	53.5300	53.6000	-0.390%	3,716,572	+1.959%
2025-10-14	53.7100	53.975000	53.6600	53.8100	+0.280%	2,231,420	+1.561%
2025-10-13	53.9500	54.075000	53.6500	53.6600	-0.408%	5,354,523	+1.845%
2025-10-10	54.0900	54.090000	53.7900	53.8800	-0.370%	10,511,451	+1.429%
2025-10-09	54.5200	54.535000	54.0500	54.0800	+16.326%	37,395,955	+1.054%
2025-10-08	46.5300	47.405000	45.9050	46.4900	+1.065%	956,886	+17.552%
2025-10-07	46.0000	47.400000	45.5000	46.0000	-0.087%	982,795	+18.804%
2025-10-06	46.0700	46.405000	45.1700	46.0400	-0.130%	1,305,343	+18.701%
2025-10-03	46.4000	46.865000	46.0600	46.1000	-0.668%	644,707	+18.547%
2025-10-02	46.6300	46.799900	45.7200	46.4100	-0.301%	1,042,359	+17.755%
2025-10-01	47.3400	48.480000	46.4100	46.5500	-1.959%	925,169	+17.401%
2025-09-30	47.8200	48.030000	46.2600	47.4800	-0.294%	901,678	+15.101%
2025-09-29	47.8200	48.090000	47.2300	47.6200	-0.251%	1,699,686	+14.763%
2025-09-26	46.3500	47.820000	46.0000	47.7400	+3.289%	732,098	+14.474%
2025-09-25	47.3200	47.320000	46.1550	46.2200	-2.613%	711,150	+18.239%
2025-09-24	47.6500	48.440000	46.9240	47.4600	-0.794%	1,008,011	+15.150%
2025-09-23	46.1000	48.000000	46.1000	47.8400	+3.081%	918,183	+14.235%
2025-09-22	45.1600	46.500000	44.5300	46.4100	+2.632%	867,561	+17.755%
2025-09-19	46.1600	46.315000	44.6800	45.2200	-2.121%	2,770,934	+20.854%
2025-09-18	47.0000	47.850000	42.7100	46.2000	+9.531%	3,096,376	+18.290%
2025-09-17	42.7500	43.125000	41.8000	42.1800	-0.986%	1,187,998	+29.564%
2025-09-16	42.8800	43.508500	42.4900	42.6000	-0.583%	894,216	+28.286%
2025-09-15	43.2300	43.735000	41.7700	42.8500	-1.404%	1,064,786	+27.538%
2025-09-12	45.0800	45.440000	43.3250	43.4600	-3.272%	1,309,138	+25.748%
2025-09-11	43.0200	45.090000	42.9680	44.9300	+3.884%	1,072,658	+21.634%
2025-09-10	44.6200	44.810000	42.5550	43.2500	-3.070%	1,249,073	+26.358%
2025-09-09	44.5400	44.799900	43.5650	44.6200	+0.112%	623,206	+22.479%
2025-09-08	44.7200	44.780000	43.7600	44.5700	-0.335%	1,183,081	+22.616%
2025-09-05	44.7000	45.370000	44.0400	44.7200	+1.567%	2,341,203	+22.205%
2025-09-04	46.1800	46.180000	43.0800	44.0300	-3.485%	1,342,055	+24.120%
2025-09-03	45.3500	46.130000	44.6001	45.6200	+0.396%	905,923	+19.794%
2025-09-02	46.8100	47.670000	45.4000	45.4400	-2.761%	797,852	+20.268%
2025-08-29	47.0100	47.340000	46.0200	46.7300	-0.447%	497,557	+16.948%
2025-08-28	48.1000	49.020000	46.8600	46.9400	-2.594%	508,941	+16.425%
2025-08-27	48.1100	48.230000	47.1900	48.1900	+0.145%	760,483	+13.405%
2025-08-26	47.0200	48.140000	46.8000	48.1200	+2.318%	589,614	+13.570%
2025-08-25	49.2300	49.300000	46.9900	47.0300	-4.469%	488,270	+16.202%
2025-08-22	48.7500	49.480000	47.9400	49.2300	+1.947%	802,547	+11.010%
2025-08-21	48.0500	48.460000	47.1350	48.2900	+0.709%	534,807	+13.170%
2025-08-20	47.5300	48.460000	47.3900	47.9500	+0.735%	808,238	+13.973%
2025-08-19	48.4200	48.600000	47.4100	47.6000	-2.037%	523,572	+14.811%
2025-08-18	49.1600	49.575000	48.4600	48.5900	-1.600%	518,007	+12.472%
2025-08-15	49.4000	50.100000	45.5700	49.3800	-1.417%	2,185,844	+10.672%
2025-08-14	47.7500	50.190000	47.3100	50.0900	+3.685%	1,145,944	+9.104%
2025-08-13	48.0700	48.780000	47.5900	48.3100	+0.583%	839,028	+13.124%
2025-08-12	48.4200	48.795000	47.1000	48.0300	-0.518%	880,926	+13.783%
2025-08-11	49.9300	50.040000	47.3700	48.2800	-4.320%	1,196,236	+13.194%
2025-08-08	50.7300	51.390000	49.4400	50.4600	+0.020%	1,059,275	+8.304%
2025-08-07	52.7000	53.020000	49.8900	50.4500	-4.433%	1,718,833	+8.325%
2025-08-06	50.0000	52.980000	50.0000	52.7900	+6.517%	2,592,064	+3.523%
2025-08-05	48.2900	49.815000	48.0730	49.5600	+1.933%	1,031,132	+10.270%
2025-08-04	49.9200	49.920000	48.3200	48.6200	+0.517%	1,191,737	+12.402%
2025-08-01	48.4200	49.330000	47.3400	48.3700	-0.983%	867,372	+12.983%
2025-07-31	47.6400	49.360000	47.5000	48.8500	+2.368%	1,018,871	+11.873%
2025-07-30	48.4600	48.745000	46.9200	47.7200	+0.484%	1,160,486	+14.522%
2025-07-29	49.8250	50.040000	47.0775	47.4900	-3.554%	609,591	+15.077%
2025-07-28	50.6700	50.689900	49.2100	49.2400	-2.611%	833,967	+10.987%
2025-07-25	50.4100	50.830000	49.6100	50.5600	+0.099%	561,893	+8.089%
2025-07-24	51.9700	52.050000	50.3800	50.5100	-2.528%	1,006,657	+8.196%
2025-07-23	51.9600	52.550000	51.2500	51.8200	-0.116%	879,401	+5.461%
2025-07-22	51.3800	51.980000	50.6000	51.8800	+0.973%	774,266	+5.339%
2025-07-21	51.8200	52.805000	51.1245	51.3800	-1.344%	606,679	+6.364%
2025-07-18	54.8700	54.870000	51.8950	52.0800	-4.141%	881,397	+4.935%
2025-07-17	53.6000	54.990000	53.0900	54.3300	+1.362%	983,671	+0.589%
2025-07-16	52.6500	53.820000	52.3600	53.6000	+3.555%	1,482,673	+1.959%
2025-07-15	53.0600	53.500000	50.7200	51.7600	-1.840%	980,244	+5.583%
2025-07-14	51.7800	53.460000	51.7800	52.7300	+2.249%	922,903	+3.641%
2025-07-11	51.5100	52.040000	51.1050	51.5700	-0.827%	618,913	+5.972%
2025-07-10	50.8200	52.070000	50.0400	52.0000	+1.702%	778,838	+5.096%
2025-07-09	51.0000	53.600000	50.9700	51.1300	+1.509%	1,697,854	+6.884%
2025-07-08	51.5500	52.070000	50.1300	50.3700	-2.232%	794,343	+8.497%
2025-07-07	51.8500	52.730000	50.5700	51.5200	-0.483%	853,522	+6.075%
2025-07-03	51.5500	52.299000	51.1092	51.7700	-0.212%	404,821	+5.563%
2025-07-02	51.1600	52.600000	51.0750	51.8800	+0.914%	858,775	+5.339%
2025-07-01	52.8100	53.825500	51.1200	51.4100	-3.654%	1,423,491	+6.302%
2025-06-30	56.5100	56.510000	53.0600	53.3600	-5.036%	1,690,479	+2.418%
2025-06-27	56.0300	57.350000	55.0300	56.1900	-0.160%	3,829,825	-2.741%
2025-06-26	55.8000	56.939900	54.0000	56.2800	+2.253%	2,252,386	-2.896%
2025-06-25	54.3900	55.515000	53.0500	55.0400	+2.077%	1,079,443	-0.709%
2025-06-24	54.1000	54.958600	53.3700	53.9200	-0.204%	4,370,250	+1.354%
2025-06-23	53.6400	54.328200	52.7600	54.0300	-0.314%	1,272,093	+1.148%
2025-06-20	54.5900	55.000000	53.9000	54.2000	-1.275%	1,983,831	+0.830%
2025-06-18	54.8400	55.330000	53.6050	54.9000	-0.903%	1,104,667	-0.455%
2025-06-17	55.4000	56.490000	54.4300	55.4000	-0.628%	947,599	-1.354%
2025-06-16	55.6500	55.800000	53.1350	55.7500	+0.234%	1,523,068	-1.973%
2025-06-13	52.1900	55.830000	52.1900	55.6200	+3.846%	2,224,641	-1.744%
2025-06-12	52.5100	54.360000	51.4200	53.5600	+1.142%	1,573,450	+2.035%
2025-06-11	54.8000	55.460000	52.2900	52.9550	-2.871%	1,921,539	+3.201%
2025-06-10	54.0000	54.820000	53.0400	54.5200	-0.347%	1,069,486	+0.238%
2025-06-09	55.4900	57.070000	52.2800	54.7100	+0.792%	2,272,354	-0.110%
2025-06-06	54.2400	55.870000	54.1300	54.2800	+0.630%	1,473,029	+0.682%
2025-06-05	52.8100	54.210000	52.1500	53.9400	+1.793%	998,340	+1.316%
2025-06-04	51.5500	53.480000	51.3800	52.9900	+2.674%	1,255,669	+3.133%
2025-06-03	51.2300	51.850000	50.7000	51.6100	+1.735%	2,140,712	+5.890%
2025-06-02	49.7500	51.320000	48.6450	50.7300	+2.175%	1,826,362	+7.727%
2025-05-30	47.5500	51.660000	47.1700	49.6500	+3.373%	3,235,403	+10.070%
2025-05-29	45.4700	48.800000	44.9400	48.0300	+5.980%	2,291,088	+13.783%
2025-05-28	45.8700	46.620000	45.2400	45.3200	-1.478%	999,177	+20.587%
2025-05-27	47.5000	49.290000	45.8700	46.0000	-0.777%	3,599,663	+18.804%
2025-05-23	47.8300	48.500000	45.5800	46.3600	-5.330%	1,769,964	+17.882%
2025-05-22	48.0100	50.540000	47.9850	48.9700	+1.282%	2,341,950	+11.599%
2025-05-21	47.4000	48.970000	45.8300	48.3500	+1.640%	2,343,691	+13.030%
2025-05-20	38.5600	49.050000	37.8900	47.5700	+24.725%	6,819,410	+14.883%
2025-05-19	38.7900	39.250000	37.5700	38.1400	-1.878%	740,566	+43.288%
2025-05-16	40.0200	40.500000	38.7350	38.8700	-2.728%	1,307,838	+40.597%
2025-05-15	38.0400	40.190000	37.6200	39.9600	+5.491%	1,416,587	+36.762%
2025-05-14	39.4400	40.630000	37.2800	37.8800	-5.324%	1,762,316	+44.271%
2025-05-13	41.4200	42.140000	40.0000	40.0100	-3.660%	990,093	+36.591%
2025-05-12	40.1000	42.180000	40.0550	41.5300	+4.216%	2,201,540	+31.592%
2025-05-09	42.3900	44.810000	39.6600	39.8500	-5.992%	1,332,231	+37.139%
2025-05-08	42.7700	44.480000	41.9700	42.3900	-0.935%	1,552,348	+28.922%
2025-05-07	42.5600	43.269600	41.6000	42.7900	+1.832%	980,502	+27.717%
2025-05-06	44.0000	44.620000	41.7700	42.0200	-6.456%	1,077,377	+30.057%
2025-05-05	44.4700	45.240000	43.7100	44.9200	+0.111%	888,470	+21.661%
2025-05-02	45.5100	46.470000	44.0800	44.8700	-0.971%	1,212,166	+21.796%
2025-05-01	45.3100	45.919200	43.6000	45.3100	-0.658%	1,416,056	+20.614%
2025-04-30	42.9000	45.810000	42.7100	45.6100	+5.971%	1,480,702	+19.820%
2025-04-29	41.8900	43.450000	41.3400	43.0400	+2.063%	1,168,316	+26.975%
2025-04-28	41.3500	42.430000	41.1190	42.1700	+2.854%	1,409,574	+29.594%
2025-04-25	40.5300	41.610000	40.3300	41.0000	+0.024%	959,240	+33.293%
2025-04-24	39.5600	41.440000	39.0500	40.9900	+3.484%	1,873,276	+33.325%
2025-04-23	39.6600	40.590000	38.8600	39.6100	+2.883%	1,232,805	+37.970%
2025-04-22	38.0300	39.280000	38.0000	38.5000	+2.203%	1,203,365	+41.948%
2025-04-21	37.2800	39.590000	37.2800	37.6700	+0.106%	884,046	+45.076%
2025-04-17	37.0900	37.850000	36.6689	37.6300	+0.507%	521,577	+45.230%
2025-04-16	37.6200	37.980000	36.4600	37.4400	-1.681%	498,122	+45.967%
2025-04-15	37.3200	39.130000	37.2100	38.0800	+1.277%	652,773	+43.514%
2025-04-14	36.6300	37.840000	35.8600	37.6000	+5.425%	946,310	+45.346%
2025-04-11	34.4600	35.980000	34.1800	35.6650	+2.427%	814,604	+53.231%
2025-04-10	36.5300	36.530000	33.1800	34.8200	-6.799%	1,370,289	+56.950%
2025-04-09	33.2000	38.120000	31.8000	37.3600	+9.753%	2,246,008	+46.279%
2025-04-08	37.0000	39.233000	33.3800	34.0400	-5.366%	2,012,184	+60.546%
2025-04-07	35.0400	38.820000	34.0900	35.9700	-2.069%	2,551,037	+51.932%
2025-04-04	38.8600	39.990000	36.6900	36.7300	-8.152%	1,541,127	+48.788%
2025-04-03	39.9000	41.330000	39.8000	39.9900	-4.672%	985,088	+36.659%
2025-04-02	38.5000	41.960000	38.0700	41.9500	+8.566%	1,694,833	+30.274%
2025-04-01	40.3800	41.710000	38.4801	38.6400	-4.545%	1,791,554	+41.434%
2025-03-31	40.9000	41.120000	39.1800	40.4800	-5.243%	1,390,975	+35.005%
2025-03-28	45.3800	45.380000	42.2600	42.7200	-1.973%	594,217	+27.926%
2025-03-27	43.4900	44.100000	42.6500	43.5800	+0.670%	442,539	+25.402%
2025-03-26	45.0500	45.180000	41.8350	43.2900	-4.310%	683,419	+26.242%
2025-03-25	44.8600	45.270000	43.8350	45.2400	+0.355%	825,018	+20.800%
2025-03-24	45.1200	46.140000	44.6100	45.0800	-0.310%	704,715	+21.229%
2025-03-21	44.2800	45.920000	43.9100	45.2200	+1.254%	2,623,421	+20.854%
2025-03-20	44.0200	45.690000	43.7550	44.6600	-0.268%	552,320	+22.369%
2025-03-19	43.1200	44.910000	42.9000	44.7800	+2.872%	745,106	+22.041%
2025-03-18	43.9900	44.440000	43.1250	43.5300	-2.878%	751,806	+25.546%
2025-03-17	44.1500	45.390000	43.8700	44.8200	+1.518%	856,650	+21.932%
2025-03-14	44.8600	45.583736	43.9800	44.1500	-1.583%	563,674	+23.783%
2025-03-13	45.4400	45.950000	43.7050	44.8600	-2.159%	520,551	+21.823%
2025-03-12	44.8800	47.110000	44.7800	45.8500	+4.633%	1,211,622	+19.193%
2025-03-11	41.7000	43.920000	41.6100	43.8200	+5.134%	1,338,494	+24.715%
2025-03-10	41.2200	42.550000	41.1500	41.6800	-1.045%	1,270,577	+31.118%
2025-03-07	43.5000	43.940000	42.0400	42.1200	-3.549%	946,216	+29.748%
2025-03-06	44.5600	44.940000	43.5100	43.6700	-3.235%	926,678	+25.143%
2025-03-05	44.8200	45.635000	43.7000	45.1300	+1.347%	710,878	+21.095%
2025-03-04	44.9700	45.650000	43.6300	44.5300	-2.218%	1,261,622	+22.726%
2025-03-03	48.0900	48.780000	45.4700	45.5400	-7.288%	875,533	+20.004%
2025-02-28	48.6600	49.250000	46.3100	49.1200	+2.869%	632,805	+11.258%
2025-02-27	47.0000	49.510000	46.6550	47.7500	+0.336%	615,783	+14.450%
2025-02-26	47.6900	48.970000	46.5500	47.5900	+0.253%	970,532	+14.835%
2025-02-25	49.6600	49.660000	46.8700	47.4700	-4.294%	913,642	+15.125%
2025-02-24	51.8400	52.180000	49.5600	49.6000	-4.321%	715,091	+10.181%
2025-02-21	51.4600	52.740000	51.0850	51.8400	+2.491%	812,976	+5.421%
2025-02-20	50.8200	51.393300	50.1200	50.5800	-0.178%	810,149	+8.047%
2025-02-19	49.4600	50.760000	48.7000	50.6700	+2.488%	592,142	+7.855%
2025-02-18	51.3900	51.390000	49.3450	49.4400	-2.138%	931,394	+10.538%
2025-02-14	49.2400	51.396500	49.2400	50.5200	+2.620%	840,289	+8.175%
2025-02-13	49.4800	49.920000	48.5700	49.2300	-0.425%	778,949	+11.010%
2025-02-12	49.2100	50.700000	48.8400	49.4400	-1.021%	1,368,143	+10.538%
2025-02-11	50.5100	51.132500	48.9000	49.9500	-2.346%	1,592,952	+9.409%
2025-02-10	55.8100	55.810000	51.0600	51.1500	-5.645%	1,393,902	+6.843%
2025-02-07	54.8100	55.320000	53.8800	54.2100	-1.347%	837,897	+0.812%
2025-02-06	57.1200	57.780000	54.3200	54.9500	-4.534%	844,854	-0.546%
2025-02-05	56.8700	57.660000	55.6000	57.5600	+2.039%	762,820	-5.056%
2025-02-04	53.6000	57.250000	53.6000	56.4100	+4.754%	1,276,816	-3.120%
2025-02-03	53.7700	54.690000	52.6300	53.8500	-0.425%	1,169,954	+1.486%
2025-01-31	54.8200	55.880000	52.8900	54.0800	-2.312%	1,371,383	+1.054%
2025-01-30	55.7400	57.510000	54.6600	55.3600	+2.519%	2,362,176	-1.283%
2025-01-29	52.4800	55.740000	51.7900	54.0000	+4.915%	3,555,411	+1.204%
2025-01-28	54.6300	57.480000	49.3800	51.4700	-0.464%	5,178,498	+6.178%
2025-01-27	57.2600	58.400000	48.4705	51.7100	+97.517%	15,236,853	+5.686%
2025-01-24	26.1100	26.474000	25.6900	26.1800	+0.076%	1,266,331	+108.747%
2025-01-23	24.7700	26.230000	24.6900	26.1600	+4.556%	574,656	+108.907%
2025-01-22	25.6000	25.955000	24.7300	25.0200	-2.266%	815,337	+118.425%
2025-01-21	25.6000	26.200000	25.2500	25.6000	+1.830%	1,155,683	+113.477%
2025-01-17	24.3300	25.630000	24.0500	25.1400	+4.706%	1,210,789	+117.383%
2025-01-16	22.1800	24.340000	22.0500	24.0100	+7.620%	1,251,611	+127.613%
2025-01-15	22.6100	22.740000	21.9701	22.3100	+2.012%	750,184	+144.957%
2025-01-14	22.8100	23.205000	21.3400	21.8700	-3.358%	1,217,138	+149.886%
2025-01-13	24.5400	24.540000	22.3600	22.6300	-8.897%	1,088,884	+141.494%
2025-01-10	25.5400	25.950000	24.4350	24.8400	-5.046%	823,948	+120.008%
2025-01-08	26.5500	26.895000	25.9100	26.1600	-1.691%	931,477	+108.907%
2025-01-07	27.7400	28.205000	26.2400	26.6100	-3.726%	1,109,618	+105.374%
2025-01-06	28.1000	28.940000	27.5600	27.6400	-2.125%	621,935	+97.721%
2025-01-03	28.0900	28.725000	27.8600	28.2400	+0.570%	707,927	+93.520%
2025-01-02	28.0800	28.370000	27.7100	28.0800	+0.935%	1,108,167	+94.623%
2024-12-31	28.3300	28.760000	27.5100	27.8200	-0.501%	437,034	+96.441%
2024-12-30	27.8500	28.050000	27.4500	27.9600	-1.027%	423,213	+95.458%
2024-12-27	28.5300	28.990000	27.5100	28.2500	-2.215%	447,242	+93.451%
2024-12-26	28.1300	29.110000	27.9000	28.8900	+1.155%	315,055	+89.166%
2024-12-24	28.4000	28.790000	28.0200	28.5600	+0.670%	265,904	+91.352%
2024-12-23	29.7900	29.790000	27.8000	28.3700	-3.306%	891,600	+92.633%
2024-12-20	28.0900	29.770000	28.0900	29.3400	+3.310%	1,475,919	+86.264%
2024-12-19	28.5900	29.045000	27.3500	28.4000	-1.080%	677,272	+92.430%
2024-12-18	30.6600	30.660000	27.8200	28.7100	-6.207%	738,910	+90.352%
2024-12-17	29.1000	31.410000	28.4500	30.6100	+4.721%	746,473	+78.536%
2024-12-16	28.9000	29.570000	28.4700	29.2300	+1.177%	704,939	+86.965%
2024-12-13	28.5500	29.255000	28.2500	28.8900	-0.482%	683,020	+89.166%
2024-12-12	30.1800	30.535000	28.9300	29.0300	-4.349%	326,832	+88.254%
2024-12-11	30.9900	30.990000	30.0800	30.3500	-0.946%	207,833	+80.066%
2024-12-10	30.7900	31.150000	29.9700	30.6400	-1.542%	394,174	+78.362%
2024-12-09	31.5400	31.895000	30.6700	31.1200	+0.032%	301,896	+75.611%
2024-12-06	29.7600	31.340000	29.5801	31.1100	+4.747%	503,111	+75.667%
2024-12-05	30.7500	31.060000	29.5800	29.7000	-3.946%	411,417	+84.007%
2024-12-04	30.7700	31.400000	30.4400	30.9200	+0.553%	1,387,270	+76.746%
2024-12-03	31.8000	32.070000	30.5900	30.7500	-3.936%	258,116	+77.724%
2024-12-02	32.1200	32.570000	31.5900	32.0100	-0.280%	586,861	+70.728%
2024-11-29	32.3500	32.740000	32.0000	32.1000	-0.218%	222,052	+70.249%
2024-11-27	31.1400	32.400000	30.7550	32.1700	+3.241%	378,198	+69.879%
2024-11-26	31.7000	32.030000	30.6900	31.1600	-1.920%	382,682	+75.385%
2024-11-25	32.8400	33.300000	31.7300	31.7700	-2.933%	651,416	+72.018%
2024-11-22	31.5500	32.950000	31.0450	32.7300	+4.904%	814,071	+66.972%
2024-11-21	30.8800	31.270000	29.9700	31.2000	+1.844%	533,036	+75.160%
2024-11-20	30.7200	31.600000	29.8750	30.6350	-1.273%	524,776	+78.391%
2024-11-19	29.3400	31.100000	29.1000	31.0300	+4.973%	797,819	+76.120%
2024-11-18	28.7200	29.850000	28.4400	29.5600	+5.233%	1,198,135	+84.878%
2024-11-15	29.9700	30.010000	27.0500	28.0900	-5.612%	1,083,221	+94.553%
2024-11-14	30.8300	31.430000	29.5300	29.7600	-3.907%	692,073	+83.636%
2024-11-13	32.5800	32.785000	30.9500	30.9700	-4.355%	537,633	+76.461%
2024-11-12	32.8000	34.539900	31.9600	32.3800	-1.998%	654,693	+68.777%
2024-11-11	34.7700	35.110000	32.6950	33.0400	-4.093%	599,607	+65.406%
2024-11-08	34.7300	34.730000	33.3500	34.4500	-1.204%	791,941	+58.636%
2024-11-07	35.2600	35.875000	34.5600	34.8700	-1.162%	568,778	+56.725%
2024-11-06	34.0400	35.705000	33.4600	35.2800	+7.758%	813,413	+54.904%
2024-11-05	31.7600	32.750000	31.1200	32.7400	+2.153%	459,767	+66.921%
2024-11-04	32.2000	32.930000	31.5000	32.0500	-0.866%	636,982	+70.515%
2024-11-01	31.8850	32.950000	30.9000	32.3300	+4.865%	1,270,053	+69.038%
2024-10-31	30.5500	31.433300	30.1250	30.8300	+0.423%	325,463	+77.262%
2024-10-30	31.5200	32.695000	30.6900	30.7000	-3.246%	626,194	+78.013%
2024-10-29	29.6400	32.220000	29.3400	31.7300	+6.799%	721,296	+72.234%
2024-10-28	29.8800	30.830000	29.4800	29.7100	+1.296%	371,330	+83.945%
2024-10-25	29.1500	29.870000	28.9600	29.3300	+2.017%	400,471	+86.328%
2024-10-24	28.8900	29.190000	28.3900	28.7500	+0.279%	277,455	+90.087%
2024-10-23	29.5300	29.969900	28.4200	28.6700	-3.109%	467,336	+90.617%
2024-10-22	30.5500	31.040000	29.5700	29.5900	-4.239%	335,597	+84.691%
2024-10-21	30.9500	31.115000	30.3100	30.9000	-1.057%	480,978	+76.861%
2024-10-18	30.8400	32.154000	30.7157	31.2300	+1.330%	477,879	+74.992%
2024-10-17	31.0400	31.260000	30.3700	30.8200	-0.741%	377,690	+77.320%
2024-10-16	29.8200	31.250000	29.8200	31.0500	+3.742%	512,841	+76.006%
2024-10-15	30.2300	31.000000	29.9200	29.9300	-0.267%	697,222	+82.593%
2024-10-14	29.4700	30.430000	29.1000	30.0100	+1.282%	718,005	+82.106%
2024-10-11	29.0100	29.780000	28.9300	29.6300	+1.891%	281,232	+84.441%
2024-10-10	28.1300	29.160000	27.9100	29.0800	+1.999%	348,394	+87.930%
2024-10-09	28.1600	28.520000	27.4800	28.5100	+1.279%	323,821	+91.687%
2024-10-08	27.0400	29.010000	26.8150	28.1500	+5.234%	512,253	+94.139%
2024-10-07	28.3800	28.435000	26.4610	26.7500	-5.276%	429,394	+104.299%
2024-10-04	27.9300	29.040000	27.9000	28.2400	+2.134%	540,545	+93.520%
2024-10-03	29.0900	29.659530	27.6200	27.6500	-5.341%	531,068	+97.649%
2024-10-02	28.5800	29.500000	28.1900	29.2100	+1.318%	360,145	+87.093%
2024-10-01	28.5100	28.880000	27.6500	28.8300	+0.488%	629,382	+89.559%
2024-09-30	27.8500	29.114537	27.8500	28.6900	+1.593%	484,989	+90.484%
2024-09-27	29.8700	29.870000	28.1650	28.2400	-3.749%	641,387	+93.520%
2024-09-26	28.4100	29.600000	28.1400	29.3400	+4.786%	678,188	+86.264%
2024-09-25	28.1600	28.270000	27.4700	28.0000	-0.178%	427,719	+95.179%
2024-09-24	28.3700	28.570000	27.6900	28.0500	-1.128%	470,916	+94.831%
2024-09-23	28.2000	28.380000	27.5300	28.3700	+1.033%	461,063	+92.633%
2024-09-20	27.8500	28.120000	27.2500	28.0800	+0.286%	1,388,212	+94.623%
2024-09-19	28.0000	28.740000	27.1900	28.0000	+3.858%	468,829	+95.179%
2024-09-18	26.7200	27.810000	26.2600	26.9600	+1.201%	481,462	+102.708%
2024-09-17	27.0000	27.650000	26.5200	26.6400	-0.486%	346,050	+105.143%
2024-09-16	27.4000	27.690000	26.7300	26.7700	-2.085%	377,384	+104.146%
2024-09-13	26.0000	27.410000	25.6900	27.3400	+6.381%	446,602	+99.890%
2024-09-12	25.6900	25.840000	25.2000	25.7000	+0.312%	415,944	+112.646%
2024-09-11	25.5400	25.980000	25.0100	25.6200	-0.466%	385,025	+113.310%
2024-09-10	26.1800	26.180000	25.0100	25.7400	-2.129%	606,658	+112.315%
2024-09-09	26.5500	27.200000	25.8850	26.3000	-0.417%	351,508	+107.795%
2024-09-06	26.5600	26.960000	25.6700	26.4100	+0.228%	443,386	+106.929%
2024-09-05	26.4000	26.430000	25.7300	26.3500	+0.190%	433,933	+107.400%
2024-09-04	25.7100	26.410000	25.3100	26.3000	+1.193%	177,123	+107.795%
2024-09-03	27.1600	28.300000	25.9600	25.9900	-4.449%	414,963	+110.273%
2024-08-30	26.9500	27.500000	26.3150	27.2000	+1.153%	469,418	+100.919%
2024-08-29	26.9800	27.445000	26.3900	26.8900	+0.976%	355,679	+103.235%
2024-08-28	26.1900	26.690000	26.0800	26.6300	+1.178%	281,925	+105.220%
2024-08-27	27.1500	27.290000	25.8000	26.3200	-3.731%	401,805	+107.637%
2024-08-26	27.8200	27.820000	26.5400	27.3400	-0.437%	581,255	+99.890%
2024-08-23	26.5200	27.820000	26.2400	27.4600	+5.170%	524,127	+99.017%
2024-08-22	26.4000	26.763900	25.7900	26.1100	-0.911%	611,840	+109.307%
2024-08-21	26.7800	27.290000	26.0850	26.3500	-1.458%	521,049	+107.400%
2024-08-20	25.9600	26.850000	25.4000	26.7400	+3.005%	533,398	+104.375%
2024-08-19	24.6500	26.250000	24.4500	25.9600	+4.425%	591,841	+110.516%
2024-08-16	24.1900	25.080000	24.1500	24.8600	+2.220%	281,239	+119.831%
2024-08-15	24.4900	25.805000	23.9800	24.3200	+2.357%	492,787	+124.712%
2024-08-14	24.7600	24.760000	23.6500	23.7600	-4.078%	410,616	+130.008%
2024-08-13	24.2600	24.990000	23.8900	24.7700	+2.398%	351,724	+120.630%
2024-08-12	24.8100	25.329900	23.4600	24.1900	-2.223%	364,550	+125.920%
2024-08-09	25.3100	25.310000	23.4600	24.7400	-0.762%	501,612	+120.897%
2024-08-08	24.1500	24.990000	23.5900	24.9300	+5.279%	465,846	+119.214%
2024-08-07	25.3100	25.390000	23.6000	23.6800	-4.052%	318,718	+130.785%
2024-08-06	24.0200	25.510000	23.4200	24.6800	+3.697%	454,952	+121.434%
2024-08-05	23.4700	24.510000	22.8400	23.8000	-5.443%	778,725	+129.622%
2024-08-02	25.3300	25.400000	24.3450	25.1700	-4.478%	563,494	+117.124%
2024-08-01	26.5200	28.010000	26.1000	26.3500	-1.422%	741,965	+107.400%
2024-07-31	26.8800	27.940000	26.2500	26.7300	+0.451%	443,690	+104.452%
2024-07-30	27.2500	27.430000	26.4000	26.6100	-1.517%	451,326	+105.374%
2024-07-29	28.2700	28.310000	26.7200	27.0200	-3.912%	470,786	+102.258%
2024-07-26	28.6500	29.120000	28.0900	28.1200	-0.706%	393,455	+94.346%
2024-07-25	27.0500	28.650000	26.8500	28.3200	+5.593%	618,875	+92.973%
2024-07-24	27.6500	27.990000	26.3300	26.8200	-3.490%	880,158	+103.766%
2024-07-23	27.1900	28.060000	27.1000	27.7900	+1.423%	692,745	+96.653%
2024-07-22	26.9000	27.480000	26.1300	27.4000	+2.392%	1,102,319	+99.453%
2024-07-19	27.1400	27.410000	26.2800	26.7600	-1.182%	668,944	+104.223%
2024-07-18	26.8800	27.640000	26.1500	27.0800	0.000%	1,087,692	+101.809%
2024-07-17	27.0300	27.770000	26.6600	27.0800	-2.238%	1,100,740	+101.809%
2024-07-16	27.8700	28.210000	27.3830	27.7000	+0.911%	1,406,401	+97.292%
2024-07-15	25.8100	27.940000	25.6300	27.4500	+6.893%	837,752	+99.089%
2024-07-12	25.3100	25.690000	24.6700	25.6800	+3.382%	1,106,033	+112.812%
2024-07-11	24.8700	25.700000	24.3800	24.8400	+3.500%	697,610	+120.008%
2024-07-10	22.9700	24.040000	22.6200	24.0000	+4.758%	416,606	+127.708%
2024-07-09	22.2400	23.040000	22.0101	22.9100	+3.245%	704,535	+138.542%
2024-07-08	21.7900	22.480000	21.4300	22.1900	+3.450%	621,425	+146.282%
2024-07-05	21.7400	21.740000	21.0200	21.4500	-2.189%	471,253	+154.779%
2024-07-03	22.2200	22.390000	21.7400	21.9300	-2.011%	216,345	+149.202%
2024-07-02	23.0300	23.210000	22.2300	22.3800	-3.368%	411,978	+144.191%
2024-07-01	23.3000	24.200000	23.1400	23.1600	-1.279%	665,300	+135.967%
2024-06-28	23.4800	23.550000	22.3400	23.4600	+0.256%	3,726,564	+132.950%
2024-06-27	23.0500	23.830000	22.5400	23.4000	+2.050%	478,406	+133.547%
2024-06-26	23.3800	23.580000	22.5400	22.9300	-2.426%	780,213	+138.334%
2024-06-25	23.5700	23.990000	23.3100	23.5000	-1.468%	487,472	+132.553%
2024-06-24	23.4600	24.200000	23.4100	23.8500	+2.802%	558,474	+129.140%
2024-06-21	21.8800	23.560000	21.8800	23.2000	+6.520%	2,498,428	+135.560%
2024-06-20	21.8900	22.210000	21.5600	21.7800	-1.715%	523,899	+150.918%
2024-06-18	22.9700	23.060000	21.7008	22.1600	-3.274%	679,910	+146.616%

.dark-mode .ByQqL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ByQqL7{ color: #333333; background-color: white; border: 2px solid #333333; }AKROAkero Therapeutics, Inc. Common Stockstock NASDAQ

AKRO
Akero Therapeutics, Inc. Common Stock
stock NASDAQ