Dark

AKYA
Akoya BioSciences, Inc. Common Stock
stock NASDAQ

Market Open

May 15, 2025 12:00:44 PM EDT

0.9700USD+2.337%(+0.0221)36,609

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 15, 2025 8:55:30 AM EDT

0.9623USD+1.755%(+0.0166)114

After-hours

May 13, 2025 4:16:30 PM EDT

1.00USD-1.961%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	0.9600	0.9700	0.96000	0.9700	+2.570%	36,609	0.000%
2025-05-14	1.0100	1.0500	0.94570	0.9457	-6.828%	218,460	+2.570%
2025-05-13	1.1500	1.1600	0.98245	1.0150	-12.500%	413,004	-4.433%
2025-05-12	1.2000	1.2600	1.14000	1.1600	+5.455%	305,335	-16.379%
2025-05-09	1.1200	1.1491	1.10000	1.1000	-3.509%	132,193	-11.818%
2025-05-08	1.1300	1.1800	1.11000	1.1400	+1.333%	103,238	-14.912%
2025-05-07	1.1800	1.1800	1.09000	1.1250	-0.442%	125,309	-13.778%
2025-05-06	1.2100	1.2300	1.12000	1.1300	-9.600%	113,330	-14.159%
2025-05-05	1.2100	1.3250	1.19000	1.2500	+2.459%	104,731	-22.400%
2025-05-02	1.1900	1.2700	1.19000	1.2200	+0.826%	212,616	-20.492%
2025-05-01	1.1900	1.2100	1.16000	1.2100	+0.833%	157,890	-19.835%
2025-04-30	1.2600	1.2750	1.20000	1.2000	-5.512%	191,465	-19.167%
2025-04-29	1.2700	1.3400	1.21000	1.2700	-3.053%	180,858	-23.622%
2025-04-28	1.2900	1.3800	1.27500	1.3100	+0.769%	86,115	-25.954%
2025-04-25	1.2300	1.3300	1.20000	1.3000	+2.362%	105,297	-25.385%
2025-04-24	1.2500	1.3100	1.23500	1.2700	0.000%	80,628	-23.622%
2025-04-23	1.2000	1.3200	1.20000	1.2700	+8.547%	126,492	-23.622%
2025-04-22	1.1000	1.2000	1.10000	1.1700	+6.364%	111,181	-17.094%
2025-04-21	1.0500	1.1292	1.02000	1.1000	+1.382%	174,185	-11.818%
2025-04-17	1.1100	1.2000	1.06000	1.0850	-1.364%	326,068	-10.599%
2025-04-16	1.2000	1.2399	1.07000	1.1000	-7.563%	107,961	-11.818%
2025-04-15	1.2200	1.2500	1.11000	1.1900	-4.800%	113,867	-18.487%
2025-04-14	1.2400	1.3050	1.18000	1.2500	+0.806%	173,009	-22.400%
2025-04-11	1.1100	1.2400	1.11000	1.2400	+9.735%	106,980	-21.774%
2025-04-10	1.2100	1.2500	1.10000	1.1300	-8.130%	147,737	-14.159%
2025-04-09	1.0400	1.3300	1.02000	1.2300	+19.417%	158,217	-21.138%
2025-04-08	1.2200	1.2518	1.02000	1.0300	-11.966%	106,781	-5.825%
2025-04-07	1.0900	1.1900	1.01000	1.1700	0.000%	240,471	-17.094%
2025-04-04	1.1900	1.2000	1.07000	1.1700	-4.098%	161,901	-17.094%
2025-04-03	1.3400	1.3400	1.22000	1.2200	-10.294%	169,078	-20.492%
2025-04-02	1.3100	1.4200	1.31000	1.3600	+0.741%	179,188	-28.676%
2025-04-01	1.4200	1.4900	1.34000	1.3500	-2.878%	200,327	-28.148%
2025-03-31	1.3800	1.4300	1.32000	1.3900	-2.797%	198,470	-30.216%
2025-03-28	1.4900	1.4900	1.38500	1.4300	-4.027%	76,983	-32.168%
2025-03-27	1.4500	1.5150	1.42500	1.4900	+2.759%	104,585	-34.899%
2025-03-26	1.5400	1.5800	1.43000	1.4500	-5.844%	78,693	-33.103%
2025-03-25	1.6200	1.6700	1.52500	1.5400	-7.784%	179,659	-37.013%
2025-03-24	1.7300	1.7800	1.66000	1.6700	-1.765%	230,595	-41.916%
2025-03-21	1.6500	1.7550	1.64000	1.7000	+1.190%	171,429	-42.941%
2025-03-20	1.6310	1.7400	1.61500	1.6800	0.000%	122,490	-42.262%
2025-03-19	1.6000	1.7302	1.60000	1.6800	+3.704%	90,892	-42.262%
2025-03-18	1.5000	1.6200	1.39000	1.6200	+3.846%	470,773	-40.123%
2025-03-17	1.5000	1.6100	1.50000	1.5600	+4.000%	342,776	-37.821%
2025-03-14	1.5000	1.7755	1.48000	1.5000	+1.351%	221,691	-35.333%
2025-03-13	1.5600	1.5700	1.48000	1.4800	-5.732%	189,841	-34.459%
2025-03-12	1.6500	1.7100	1.56000	1.5700	-3.681%	332,720	-38.217%
2025-03-11	1.5700	1.6850	1.54000	1.6300	+5.844%	761,436	-40.491%
2025-03-10	1.5800	1.5800	1.51500	1.5400	-3.145%	509,438	-37.013%
2025-03-07	1.5700	1.6000	1.52000	1.5900	+1.923%	275,906	-38.994%
2025-03-06	1.5700	1.6750	1.54000	1.5600	-2.500%	289,615	-37.821%
2025-03-05	1.5800	1.6900	1.56000	1.6000	-1.235%	190,753	-39.375%
2025-03-04	1.4300	1.6400	1.43000	1.6200	+4.516%	529,660	-40.123%
2025-03-03	1.6000	1.6500	1.55000	1.5500	-4.908%	377,890	-37.419%
2025-02-28	1.6500	1.6900	1.59000	1.6300	-1.212%	183,368	-40.491%
2025-02-27	1.8000	1.8000	1.65000	1.6500	-6.250%	195,258	-41.212%
2025-02-26	1.7800	1.8300	1.72000	1.7600	-1.124%	213,800	-44.886%
2025-02-25	1.8000	1.8200	1.70000	1.7800	-2.198%	288,861	-45.506%
2025-02-24	2.0600	2.0600	1.82000	1.8200	-11.220%	670,641	-46.703%
2025-02-21	2.1000	2.1000	1.97000	2.0500	-0.485%	488,585	-52.683%
2025-02-20	2.1600	2.1600	2.06000	2.0600	-6.364%	700,170	-52.913%
2025-02-19	2.1300	2.2100	2.09000	2.2000	+3.286%	357,325	-55.909%
2025-02-18	2.3200	2.3700	2.12000	2.1300	-7.792%	252,569	-54.460%
2025-02-14	2.2500	2.3600	2.25000	2.3100	+2.667%	273,769	-58.009%
2025-02-13	2.3200	2.3600	2.23000	2.2500	+0.446%	431,243	-56.889%
2025-02-12	2.2500	2.2900	2.21000	2.2400	-2.183%	264,690	-56.696%
2025-02-11	2.3000	2.3300	2.24000	2.2900	-2.137%	441,679	-57.642%
2025-02-10	2.4700	2.4700	2.30500	2.3400	-4.878%	516,036	-58.547%
2025-02-07	2.5000	2.5100	2.39000	2.4600	-1.992%	417,963	-60.569%
2025-02-06	2.7000	2.7400	2.50500	2.5100	-7.037%	356,550	-61.355%
2025-02-05	2.6400	2.7750	2.62100	2.7000	+3.053%	415,158	-64.074%
2025-02-04	2.7400	2.7600	2.60000	2.6200	-4.380%	423,363	-62.977%
2025-02-03	2.7800	2.8800	2.69000	2.7400	-6.164%	399,104	-64.599%
2025-01-31	3.0000	3.0750	2.90000	2.9200	-2.341%	237,581	-66.781%
2025-01-30	3.0400	3.1000	2.92000	2.9900	-0.333%	440,435	-67.559%
2025-01-29	2.9600	3.0400	2.93000	3.0000	+1.351%	316,401	-67.667%
2025-01-28	3.0600	3.1300	2.93000	2.9600	-3.896%	263,001	-67.230%
2025-01-27	3.0700	3.1400	2.95000	3.0800	+0.326%	206,960	-68.506%
2025-01-24	3.2100	3.2100	3.07000	3.0700	-4.954%	276,321	-68.404%
2025-01-23	3.1400	3.2650	3.02420	3.2300	+0.623%	276,124	-69.969%
2025-01-22	3.0200	3.2200	2.97000	3.2100	+6.291%	1,145,816	-69.782%
2025-01-21	2.7900	3.0500	2.75500	3.0200	+7.092%	801,429	-67.881%
2025-01-17	2.7400	2.8800	2.73000	2.8200	+2.174%	346,967	-65.603%
2025-01-16	2.7400	2.7900	2.62000	2.7600	+0.364%	365,371	-64.855%
2025-01-15	2.6400	2.8300	2.62000	2.7500	+5.769%	456,819	-64.727%
2025-01-14	3.0100	3.1000	2.59000	2.6000	-11.263%	546,011	-62.692%
2025-01-13	2.8400	3.0850	2.76050	2.9300	-3.300%	1,061,921	-66.894%
2025-01-10	3.2900	3.4200	2.70000	3.0300	+13.910%	20,352,476	-67.987%
2025-01-08	2.5700	2.6700	2.48000	2.6600	+1.527%	88,118	-63.534%
2025-01-07	2.4900	2.6642	2.46000	2.6200	+6.073%	120,679	-62.977%
2025-01-06	2.4400	2.5800	2.41000	2.4700	+1.646%	69,101	-60.729%
2025-01-03	2.4200	2.5000	2.39000	2.4300	0.000%	61,213	-60.082%
2025-01-02	2.3800	2.4500	2.34000	2.4300	+6.114%	108,598	-60.082%
2024-12-31	2.4000	2.4000	2.26000	2.2900	-3.782%	81,120	-57.642%
2024-12-30	2.4000	2.4500	2.29020	2.3800	-0.418%	131,745	-59.244%
2024-12-27	2.4400	2.4900	2.27000	2.3900	-2.846%	105,294	-59.414%
2024-12-26	2.3800	2.4800	2.31840	2.4600	+2.075%	66,716	-60.569%
2024-12-24	2.3500	2.4300	2.29800	2.4100	+2.119%	82,687	-59.751%
2024-12-23	2.4500	2.4500	2.25000	2.3600	-5.221%	160,369	-58.898%
2024-12-20	2.4600	2.6000	2.34000	2.4900	-2.353%	318,075	-61.044%
2024-12-19	2.3900	2.5600	2.39000	2.5500	+4.082%	154,534	-61.961%
2024-12-18	2.5700	2.6300	2.35000	2.4500	-3.543%	203,859	-60.408%
2024-12-17	2.3500	2.5400	2.30000	2.5400	+4.959%	158,949	-61.811%
2024-12-16	2.2700	2.4400	2.20080	2.4200	+6.608%	160,868	-59.917%
2024-12-13	2.4100	2.4200	2.24000	2.2700	-6.584%	121,844	-57.269%
2024-12-12	2.5000	2.5500	2.40470	2.4300	-4.706%	152,570	-60.082%
2024-12-11	2.1300	2.7000	2.09000	2.5500	+8.511%	388,969	-61.961%
2024-12-10	2.5200	2.5200	2.07000	2.3500	+4.911%	5,127,433	-58.723%
2024-12-09	2.1200	2.2600	2.10000	2.2400	+5.660%	88,778	-56.696%
2024-12-06	2.1000	2.1500	2.09000	2.1200	+2.415%	44,059	-54.245%
2024-12-05	2.1600	2.1600	2.03000	2.0700	-5.479%	61,374	-53.140%
2024-12-04	2.2000	2.2700	2.13000	2.1900	0.000%	82,908	-55.708%
2024-12-03	2.1800	2.2900	2.17500	2.1900	0.000%	66,418	-55.708%
2024-12-02	2.2100	2.2271	2.15000	2.1900	-0.455%	66,928	-55.708%
2024-11-29	2.1200	2.2700	2.09400	2.2000	+2.804%	38,150	-55.909%
2024-11-27	2.2100	2.2600	2.11000	2.1400	-2.727%	135,023	-54.673%
2024-11-26	2.1100	2.3000	2.05500	2.2000	+3.774%	147,538	-55.909%
2024-11-25	2.1400	2.3500	2.11000	2.1200	+0.474%	220,706	-54.245%
2024-11-22	2.1300	2.2050	2.11000	2.1100	-0.472%	81,278	-54.028%
2024-11-21	2.1900	2.2500	2.09000	2.1200	-1.852%	135,876	-54.245%
2024-11-20	2.1600	2.2900	2.08000	2.1600	0.000%	117,073	-55.093%
2024-11-19	2.0500	2.1750	2.00010	2.1600	+3.349%	217,354	-55.093%
2024-11-18	2.4300	2.4300	1.99010	2.0900	-13.278%	476,134	-53.589%
2024-11-15	2.0800	2.5500	2.05000	2.4100	-23.003%	1,260,584	-59.751%
2024-11-14	3.2100	3.2100	3.05240	3.1300	-2.492%	124,051	-69.010%
2024-11-13	3.1800	3.2600	3.18000	3.2100	+0.627%	73,946	-69.782%
2024-11-12	3.2100	3.2400	3.10000	3.1900	-0.932%	83,752	-69.592%
2024-11-11	3.2100	3.3186	3.12000	3.2200	+1.577%	171,991	-69.876%
2024-11-08	3.2000	3.2390	3.10170	3.1700	-1.553%	57,541	-69.401%
2024-11-07	3.2400	3.3000	3.19500	3.2200	-0.617%	102,613	-69.876%
2024-11-06	3.2300	3.2800	3.14000	3.2400	+4.854%	232,718	-70.062%
2024-11-05	2.6000	3.1000	2.59740	3.0900	+17.939%	147,397	-68.608%
2024-11-04	2.7200	2.7800	2.50000	2.6200	-4.029%	120,107	-62.977%
2024-11-01	2.8400	2.8550	2.72000	2.7300	-3.020%	112,594	-64.469%
2024-10-31	2.9000	2.9800	2.80000	2.8150	-3.596%	87,096	-65.542%
2024-10-30	2.8300	2.9850	2.83000	2.9200	+2.456%	38,917	-66.781%
2024-10-29	2.8600	2.8800	2.77000	2.8500	-1.724%	57,258	-65.965%
2024-10-28	2.8300	3.1600	2.83000	2.9000	+3.571%	120,057	-66.552%
2024-10-25	2.8700	2.8900	2.80000	2.8000	-2.439%	23,939	-65.357%
2024-10-24	2.8200	2.9500	2.82000	2.8700	+2.500%	42,241	-66.202%
2024-10-23	2.8300	2.8300	2.74000	2.8000	-2.439%	45,069	-65.357%
2024-10-22	3.0000	3.0000	2.85000	2.8700	-4.651%	107,021	-66.202%
2024-10-21	3.1100	3.1800	3.00000	3.0100	-4.140%	142,197	-67.774%
2024-10-18	3.0500	3.1700	3.00000	3.1400	+2.614%	105,727	-69.108%
2024-10-17	3.1600	3.2000	3.06000	3.0600	-4.375%	128,729	-68.301%
2024-10-16	3.1600	3.2300	3.10000	3.2000	+2.236%	67,903	-69.688%
2024-10-15	3.2000	3.2600	3.07000	3.1300	-2.188%	137,570	-69.010%
2024-10-14	3.0000	3.2000	2.86000	3.2000	+6.667%	103,775	-69.688%
2024-10-11	2.9000	3.0600	2.90000	3.0000	+3.806%	135,977	-67.667%
2024-10-10	3.0000	3.0600	2.87500	2.8900	-4.620%	140,568	-66.436%
2024-10-09	3.0800	3.1400	3.00000	3.0300	-2.258%	106,955	-67.987%
2024-10-08	3.2200	3.2650	3.03500	3.1000	-3.427%	160,833	-68.710%
2024-10-07	2.8000	3.2500	2.80000	3.2100	+15.468%	536,709	-69.782%
2024-10-04	2.5700	2.8100	2.50000	2.7800	+8.806%	211,757	-65.108%
2024-10-03	2.6400	2.6400	2.55000	2.5550	-4.664%	58,992	-62.035%
2024-10-02	2.8500	2.8500	2.65000	2.6800	-4.965%	88,126	-63.806%
2024-10-01	2.7200	2.8800	2.60000	2.8200	+3.676%	96,815	-65.603%
2024-09-30	2.9400	2.9400	2.68000	2.7200	-4.895%	102,230	-64.338%
2024-09-27	2.7600	2.8800	2.74000	2.8600	+5.535%	143,756	-66.084%
2024-09-26	2.7800	2.7800	2.66000	2.7100	-0.368%	91,626	-64.207%
2024-09-25	2.8200	2.8200	2.69000	2.7200	-3.546%	68,690	-64.338%
2024-09-24	2.7700	2.8500	2.77000	2.8200	+1.805%	102,435	-65.603%
2024-09-23	2.8500	2.8500	2.71100	2.7700	-3.819%	85,460	-64.982%
2024-09-20	2.9300	2.9500	2.85500	2.8800	-1.031%	451,034	-66.319%
2024-09-19	2.9600	2.9600	2.85010	2.9100	+2.465%	122,460	-66.667%
2024-09-18	2.8800	2.9500	2.80000	2.8400	-1.389%	124,616	-65.845%
2024-09-17	2.9400	2.9600	2.85000	2.8800	-2.041%	237,846	-66.319%
2024-09-16	2.9000	2.9700	2.74010	2.9400	0.000%	99,574	-67.007%
2024-09-13	2.8700	2.9700	2.83020	2.9400	+4.440%	281,233	-67.007%
2024-09-12	2.6300	2.8800	2.57000	2.8150	+7.034%	158,247	-65.542%
2024-09-11	2.6200	2.6500	2.50000	2.6300	-0.379%	49,344	-63.118%
2024-09-10	2.4000	2.7000	2.31000	2.6400	+10.000%	311,454	-63.258%
2024-09-09	2.3900	2.4198	2.35000	2.4000	+1.695%	82,417	-59.583%
2024-09-06	2.3600	2.4100	2.34000	2.3600	-0.840%	67,468	-58.898%
2024-09-05	2.3800	2.3800	2.28000	2.3800	+1.709%	52,906	-59.244%
2024-09-04	2.4579	2.4579	2.32000	2.3400	-1.681%	28,132	-58.547%
2024-09-03	2.5300	2.6300	2.36000	2.3800	-6.667%	88,854	-59.244%
2024-08-30	2.6300	2.6829	2.45000	2.5500	-3.409%	148,621	-61.961%
2024-08-29	2.6000	2.6700	2.53500	2.6400	+2.724%	139,054	-63.258%
2024-08-28	2.4900	2.5900	2.42000	2.5700	+3.629%	188,028	-62.257%
2024-08-27	2.4600	2.4800	2.34000	2.4800	+0.405%	85,336	-60.887%
2024-08-26	2.5900	2.6400	2.46000	2.4700	-4.264%	158,775	-60.729%
2024-08-23	2.3800	2.5900	2.38000	2.5800	+9.322%	105,761	-62.403%
2024-08-22	2.4200	2.4400	2.33070	2.3600	-2.075%	76,491	-58.898%
2024-08-21	2.4400	2.4700	2.33500	2.4100	0.000%	68,157	-59.751%
2024-08-20	2.4700	2.5400	2.35000	2.4100	-1.633%	182,543	-59.751%
2024-08-19	2.3700	2.5000	2.35000	2.4500	+6.522%	165,197	-60.408%
2024-08-16	2.1800	2.3050	2.17000	2.3000	+5.023%	43,247	-57.826%
2024-08-15	2.2000	2.2700	2.12010	2.1900	+2.817%	78,920	-55.708%
2024-08-14	2.2600	2.2600	2.12000	2.1300	-6.579%	188,935	-54.460%
2024-08-13	2.3200	2.3500	2.23000	2.2800	-0.870%	191,909	-57.456%
2024-08-12	2.2500	2.3300	2.12000	2.3000	+4.545%	195,807	-57.826%
2024-08-09	2.1000	2.2100	2.08000	2.2000	+5.263%	230,238	-55.909%
2024-08-08	1.9700	2.0900	1.90000	2.0900	+6.633%	163,833	-53.589%
2024-08-07	2.0400	2.0600	1.91000	1.9600	-2.488%	225,187	-50.510%
2024-08-06	2.1500	2.4100	1.94000	2.0100	-6.512%	699,733	-51.741%
2024-08-05	2.0800	2.2050	2.05000	2.1500	-3.153%	225,435	-54.884%
2024-08-02	2.2700	2.2900	2.19000	2.2200	-4.310%	246,673	-56.306%
2024-08-01	2.4700	2.5350	2.28000	2.3200	-6.073%	181,606	-58.190%
2024-07-31	2.5100	2.6001	2.40000	2.4700	0.000%	136,926	-60.729%
2024-07-30	2.4200	2.5000	2.39000	2.4700	+0.407%	146,061	-60.729%
2024-07-29	2.4500	2.4700	2.26000	2.4600	0.000%	151,233	-60.569%
2024-07-26	2.5000	2.5000	2.43000	2.4600	+0.820%	102,232	-60.569%
2024-07-25	2.4100	2.5400	2.40000	2.4400	+2.092%	106,867	-60.246%
2024-07-24	2.4400	2.4700	2.38000	2.3900	-3.239%	84,063	-59.414%
2024-07-23	2.3400	2.5000	2.32000	2.4700	+4.219%	111,720	-60.729%
2024-07-22	2.3800	2.4100	2.27000	2.3700	+0.424%	136,629	-59.072%
2024-07-19	2.4200	2.4800	2.35000	2.3600	-2.075%	83,495	-58.898%
2024-07-18	2.5400	2.6100	2.36000	2.4100	-7.308%	190,651	-59.751%
2024-07-17	2.5900	2.6900	2.47000	2.6000	-1.515%	190,333	-62.692%
2024-07-16	2.3500	2.6400	2.31000	2.6400	+13.305%	270,799	-63.258%
2024-07-15	2.2800	2.3900	2.22000	2.3300	+0.866%	217,614	-58.369%
2024-07-12	2.2800	2.3300	2.23500	2.3100	+2.667%	210,411	-58.009%
2024-07-11	2.0600	2.3000	2.06000	2.2500	+8.173%	264,783	-56.889%
2024-07-10	2.0000	2.1100	2.00000	2.0800	+0.971%	146,934	-53.365%
2024-07-09	2.0700	2.0700	1.99000	2.0600	-1.435%	154,497	-52.913%
2024-07-08	2.1100	2.1500	2.07000	2.0900	0.000%	154,862	-53.589%
2024-07-05	2.1200	2.1200	2.05000	2.0900	-1.878%	137,479	-53.589%
2024-07-03	2.2100	2.2100	2.10000	2.1300	-2.294%	134,481	-54.460%
2024-07-02	2.2000	2.2000	2.11000	2.1800	-1.357%	145,505	-55.505%
2024-07-01	2.3600	2.3750	2.14000	2.2100	-5.556%	370,020	-56.109%
2024-06-28	2.4600	2.4600	2.27000	2.3400	-4.098%	600,125	-58.547%
2024-06-27	2.5700	2.5700	2.40000	2.4400	-5.426%	215,789	-60.246%
2024-06-26	2.3300	2.5900	2.30000	2.5800	+9.322%	291,385	-62.403%
2024-06-25	2.4000	2.4600	2.33000	2.3600	-2.075%	261,635	-58.898%
2024-06-24	2.4100	2.5900	2.32000	2.4100	+2.119%	271,096	-59.751%
2024-06-21	2.3000	2.6000	2.28000	2.3600	+5.830%	919,805	-58.898%
2024-06-20	2.1300	2.2400	2.10000	2.2300	+4.206%	140,596	-56.502%
2024-06-18	2.1500	2.2050	2.10000	2.1400	+0.469%	236,347	-54.673%
2024-06-17	2.1900	2.2700	2.09000	2.1300	-3.620%	333,830	-54.460%
2024-06-14	2.1500	2.2283	2.05000	2.2100	+0.455%	175,879	-56.109%
2024-06-13	2.2500	2.2600	2.16000	2.2000	-2.655%	189,284	-55.909%
2024-06-12	2.2700	2.4700	2.20000	2.2600	+3.196%	412,166	-57.080%
2024-06-11	2.0800	2.3000	2.03000	2.1900	-0.905%	327,117	-55.708%
2024-06-10	2.0400	2.2300	1.98000	2.2100	+7.805%	315,430	-56.109%
2024-06-07	2.0400	2.0600	1.98000	2.0500	-1.914%	199,364	-52.683%
2024-06-06	2.0300	2.1100	2.00000	2.0900	+2.451%	185,379	-53.589%
2024-06-05	2.0100	2.0400	1.96000	2.0400	+1.493%	273,576	-52.451%
2024-06-04	2.0600	2.0600	1.96000	2.0100	-1.471%	192,035	-51.741%
2024-06-03	2.1400	2.1800	2.02000	2.0400	-5.116%	235,519	-52.451%
2024-05-31	2.1200	2.1900	2.08500	2.1500	+1.896%	198,240	-54.884%
2024-05-30	2.2700	2.2945	2.09000	2.1100	-6.637%	247,675	-54.028%
2024-05-29	2.2500	2.3500	2.18000	2.2600	-1.739%	650,544	-57.080%
2024-05-28	2.0500	2.3200	2.03000	2.3000	+17.048%	1,125,740	-57.826%
2024-05-24	1.9500	2.1100	1.95000	1.9650	+1.289%	449,239	-50.636%
2024-05-23	2.2900	2.3250	1.88000	1.9400	-15.098%	1,733,585	-50.000%
2024-05-22	2.6600	2.7000	2.21000	2.2850	-13.447%	1,646,335	-57.549%
2024-05-21	2.8000	2.8000	2.64000	2.6400	-6.050%	686,746	-63.258%
2024-05-20	2.8600	2.9500	2.78000	2.8100	-1.404%	482,514	-65.480%
2024-05-17	2.9200	2.9700	2.77000	2.8500	-1.724%	401,244	-65.965%
2024-05-16	2.8200	2.9600	2.65000	2.9000	+3.943%	649,337	-66.552%
2024-05-15	2.8300	2.9200	2.75000	2.7900	-3.793%	677,999	-65.233%
2024-05-14	3.0700	3.1900	2.78000	2.9000	-29.612%	2,214,378	-66.552%
2024-05-13	4.2800	4.4200	4.12000	4.1200	-3.400%	162,138	-76.456%
2024-05-10	4.4900	4.6500	4.05000	4.2650	-4.799%	153,399	-77.257%
2024-05-09	4.1000	4.6500	4.04000	4.4800	+9.002%	263,083	-78.348%
2024-05-08	4.0500	4.1800	4.00000	4.1100	+0.735%	79,395	-76.399%
2024-05-07	4.1300	4.1799	4.00000	4.0800	-0.971%	68,641	-76.225%
2024-05-06	4.0800	4.1800	4.05000	4.1200	+1.980%	91,630	-76.456%
2024-05-03	4.0200	4.2288	3.92000	4.0400	+1.253%	141,165	-75.990%
2024-05-02	4.0200	4.1400	3.87060	3.9900	+0.758%	65,643	-75.689%
2024-05-01	3.8600	4.1000	3.83000	3.9600	+3.665%	114,135	-75.505%
2024-04-30	3.8200	3.8900	3.72000	3.8200	-1.036%	115,463	-74.607%
2024-04-29	3.8100	3.8600	3.81000	3.8600	+1.579%	62,966	-74.870%
2024-04-26	3.8000	3.8400	3.74500	3.8000	-0.524%	92,620	-74.474%
2024-04-25	3.7500	3.8500	3.75000	3.8200	+0.262%	85,128	-74.607%
2024-04-24	3.8000	3.8700	3.72000	3.8100	0.000%	102,074	-74.541%
2024-04-23	3.8800	4.0000	3.80000	3.8100	-2.308%	85,659	-74.541%
2024-04-22	3.8200	3.9100	3.79000	3.9000	+2.632%	58,817	-75.128%
2024-04-19	3.8300	3.9700	3.77400	3.8000	-1.299%	158,817	-74.474%
2024-04-18	3.9100	3.9700	3.77000	3.8500	-1.535%	252,039	-74.805%
2024-04-17	4.0100	4.1100	3.83000	3.9100	-1.759%	183,365	-75.192%
2024-04-16	4.0100	4.1000	3.85000	3.9800	-0.748%	309,923	-75.628%
2024-04-15	4.1500	4.1500	3.96000	4.0100	-2.906%	152,927	-75.810%
2024-04-12	4.2600	4.3257	4.06000	4.1300	-3.953%	122,775	-76.513%
2024-04-11	4.3000	4.3300	4.22650	4.3000	0.000%	61,562	-77.442%
2024-04-10	4.1900	4.3700	4.15000	4.3000	-1.602%	118,851	-77.442%
2024-04-09	4.2500	4.5000	4.13010	4.3700	+3.555%	129,878	-77.803%
2024-04-08	4.3600	4.3900	4.10000	4.2200	-3.211%	241,669	-77.014%
2024-04-05	4.2000	4.4400	4.16000	4.3600	+3.318%	348,838	-77.752%
2024-04-04	4.4000	4.4900	4.16000	4.2200	-2.540%	141,488	-77.014%
2024-04-03	4.3500	4.4400	4.28230	4.3300	-1.814%	99,744	-77.598%
2024-04-02	4.5100	4.5100	4.32000	4.4100	-3.289%	81,636	-78.005%
2024-04-01	4.5900	4.6900	4.50000	4.5600	-2.772%	127,191	-78.728%
2024-03-28	4.7300	4.7900	4.59000	4.6900	-0.846%	136,367	-79.318%
2024-03-27	4.7000	4.8900	4.63000	4.7300	+2.160%	120,582	-79.493%
2024-03-26	4.9100	4.9900	4.61000	4.6300	-5.894%	94,236	-79.050%
2024-03-25	4.7500	5.0000	4.66010	4.9200	+2.714%	247,088	-80.285%
2024-03-22	4.9800	5.0800	4.77000	4.7900	-4.008%	92,885	-79.749%
2024-03-21	5.1200	5.1625	4.97000	4.9900	-0.992%	186,249	-80.561%
2024-03-20	5.0000	5.1300	4.82000	5.0400	+0.199%	103,763	-80.754%
2024-03-19	4.8900	5.1484	4.89000	5.0300	+1.822%	76,412	-80.716%
2024-03-18	4.8900	5.0200	4.83000	4.9400	+0.611%	129,813	-80.364%
2024-03-15	4.7500	5.0000	4.75000	4.9100	+1.029%	252,294	-80.244%
2024-03-14	4.9000	5.2500	4.79000	4.8600	-0.816%	181,282	-80.041%
2024-03-13	4.8400	5.1100	4.77000	4.9000	+0.823%	231,373	-80.204%
2024-03-12	4.8500	5.0500	4.62000	4.8600	+0.206%	254,515	-80.041%
2024-03-11	4.9900	5.2600	4.67000	4.8500	-3.000%	296,597	-80.000%
2024-03-08	4.8300	5.1000	4.83000	5.0000	+5.042%	212,012	-80.600%
2024-03-07	5.0100	5.4100	4.74000	4.7600	-4.032%	229,254	-79.622%
2024-03-06	5.1100	5.2200	4.87010	4.9600	-2.745%	260,842	-80.444%
2024-03-05	5.0000	5.6800	5.00000	5.1000	-14.716%	546,343	-80.980%
2024-03-04	6.1300	6.3100	5.88390	5.9800	-0.829%	182,058	-83.779%
2024-03-01	5.8400	6.1300	5.75000	6.0300	+5.052%	134,314	-83.914%
2024-02-29	5.8000	5.9500	5.54000	5.7400	+1.413%	181,266	-83.101%
2024-02-28	5.7700	5.9700	5.61000	5.6600	-3.082%	59,562	-82.862%
2024-02-27	5.4500	5.8700	5.42000	5.8400	+7.749%	175,552	-83.390%
2024-02-26	5.4300	5.6900	5.36000	5.4200	-1.275%	127,263	-82.103%
2024-02-23	5.3200	5.7200	5.26000	5.4900	+2.617%	150,434	-82.332%
2024-02-22	5.2800	5.7000	5.20000	5.3500	+1.518%	227,528	-81.869%
2024-02-21	5.7000	5.7200	5.24000	5.2700	-6.394%	183,894	-81.594%
2024-02-20	5.8900	6.0650	5.58500	5.6300	-5.537%	126,362	-82.771%
2024-02-16	5.7500	6.0500	5.50000	5.9600	+2.405%	156,273	-83.725%
2024-02-15	5.5400	5.9400	5.54000	5.8200	+5.818%	244,291	-83.333%
2024-02-14	5.5400	5.6300	5.35000	5.5000	+2.041%	194,424	-82.364%
2024-02-13	5.6200	5.8400	5.31000	5.3900	-8.799%	189,381	-82.004%
2024-02-12	6.0200	6.2150	5.83000	5.9100	-2.475%	197,550	-83.587%
2024-02-09	6.0300	6.1250	5.85000	6.0600	+2.192%	162,045	-83.993%
2024-02-08	5.9600	6.1400	5.87000	5.9300	-0.836%	228,114	-83.642%
2024-02-07	5.9700	6.0400	5.71000	5.9800	+0.336%	240,369	-83.779%
2024-02-06	5.5500	6.0600	5.37000	5.9600	+7.387%	389,165	-83.725%
2024-02-05	5.7100	5.7100	5.37000	5.5500	-2.802%	259,354	-82.523%
2024-02-02	5.5500	5.7100	5.26000	5.7100	+2.698%	145,431	-83.012%
2024-02-01	5.0400	5.5600	5.04000	5.5600	+9.449%	258,192	-82.554%
2024-01-31	4.9400	5.1700	4.92000	5.0800	+2.626%	289,844	-80.906%
2024-01-30	5.1200	5.1200	4.94000	4.9500	-2.941%	50,922	-80.404%
2024-01-29	4.8100	5.1400	4.81000	5.1000	+5.155%	238,646	-80.980%
2024-01-26	4.6500	5.0700	4.65000	4.8500	-2.806%	128,024	-80.000%
2024-01-25	5.0600	5.0600	4.88000	4.9900	+0.808%	65,360	-80.561%
2024-01-24	5.1300	5.1300	4.92000	4.9500	-1.394%	78,537	-80.404%
2024-01-23	5.1900	5.3300	4.98000	5.0200	-0.791%	150,561	-80.677%
2024-01-22	5.0600	5.2700	4.98000	5.0600	-0.197%	227,356	-80.830%
2024-01-19	4.9100	5.1100	4.59000	5.0700	+3.893%	298,052	-80.868%
2024-01-18	5.0400	5.1600	4.76000	4.8800	-1.811%	164,303	-80.123%
2024-01-17	4.4100	5.0200	4.40000	4.9700	+11.937%	316,337	-80.483%
2024-01-16	4.9900	5.0800	4.42000	4.4400	-14.286%	318,580	-78.153%
2024-01-12	5.3200	5.4600	5.09000	5.1800	-1.894%	264,022	-81.274%
2024-01-11	5.0400	5.3300	4.88000	5.2800	+3.937%	321,030	-81.629%
2024-01-10	4.9600	5.1100	4.86000	5.0800	+0.994%	138,700	-80.906%
2024-01-09	5.2100	5.2300	4.92000	5.0300	-3.269%	250,717	-80.716%
2024-01-08	4.9600	5.3399	4.77000	5.2000	+20.092%	769,464	-81.346%
2024-01-05	4.2800	4.5100	4.25000	4.3300	-1.142%	142,792	-77.598%
2024-01-04	4.4600	4.5399	4.25000	4.3800	-1.351%	109,232	-77.854%
2024-01-03	4.7100	4.8900	4.37000	4.4400	-7.113%	200,590	-78.153%
2024-01-02	4.8900	5.0000	4.71000	4.7800	-2.049%	256,154	-79.707%
2023-12-29	5.0300	5.0600	4.80000	4.8800	-3.937%	150,112	-80.123%
2023-12-28	5.0800	5.2400	5.03000	5.0800	-0.975%	146,167	-80.906%
2023-12-27	5.0600	5.1700	4.94000	5.1300	+1.183%	156,490	-81.092%
2023-12-26	4.9900	5.1700	4.93000	5.0700	+3.049%	101,001	-80.868%
2023-12-22	4.8000	5.0200	4.80000	4.9200	+3.145%	128,134	-80.285%
2023-12-21	4.8000	4.9200	4.59270	4.7700	+1.274%	78,240	-79.665%
2023-12-20	4.6700	5.0900	4.63750	4.7100	+0.426%	219,831	-79.406%
2023-12-19	4.2800	4.7400	4.20000	4.6900	+9.324%	236,649	-79.318%
2023-12-18	4.4800	4.6800	4.19000	4.2900	-3.378%	116,622	-77.389%
2023-12-15	4.8000	4.9800	4.43000	4.4400	-7.692%	545,442	-78.153%
2023-12-14	4.2700	5.0200	4.26000	4.8100	+9.817%	339,869	-79.834%
2023-12-13	4.2700	4.4100	4.17000	4.3800	+2.817%	219,299	-77.854%
2023-12-12	4.3500	4.3500	4.18000	4.2600	-2.294%	94,927	-77.230%
2023-12-11	4.3600	4.4161	4.24000	4.3600	-1.134%	112,954	-77.752%
2023-12-08	4.3800	4.5300	4.29000	4.4100	0.000%	128,158	-78.005%
2023-12-07	4.3500	4.4800	4.11610	4.4100	+2.558%	91,283	-78.005%
2023-12-06	4.6600	4.7000	4.26000	4.3000	-6.318%	188,846	-77.442%
2023-12-05	4.7700	4.8400	4.52000	4.5900	-5.165%	315,304	-78.867%
2023-12-04	4.6600	5.1700	4.46210	4.8400	+2.542%	356,217	-79.959%
2023-12-01	4.4500	4.7600	4.24000	4.7200	+7.517%	103,497	-79.449%
2023-11-30	4.6000	4.6800	4.32000	4.3900	-4.565%	122,426	-77.904%
2023-11-29	4.4000	4.6000	4.33000	4.6000	+5.991%	80,827	-78.913%
2023-11-28	4.5500	4.6171	4.33000	4.3400	-4.615%	49,037	-77.650%
2023-11-27	4.4000	4.6350	4.37180	4.5500	+1.562%	100,480	-78.681%
2023-11-24	4.1900	4.5000	4.19000	4.4800	+7.952%	40,931	-78.348%
2023-11-22	4.2900	4.4300	4.12000	4.1500	-2.123%	54,247	-76.627%

.dark-mode .F6z77t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6z77t{ color: #333333; background-color: white; border: 2px solid #333333; }AKYAAkoya BioSciences, Inc. Common Stockstock NASDAQ

AKYA
Akoya BioSciences, Inc. Common Stock
stock NASDAQ