Dark

AKRO
Akero Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Jul 14, 2025 11:28:10 AM EDT

52.95USD+2.676%(+1.38)220,502

52.98Bid 53.10Ask 0.12Spread

Pre-market

0.00USD-100.000%(-51.57)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

51.57USD+0.049%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	51.650	53.380000	51.6500	52.950	+2.676%	220,502	0.000%
2025-07-11	51.510	52.040000	51.1050	51.570	-0.827%	618,913	+2.676%
2025-07-10	50.820	52.070000	50.0400	52.000	+1.702%	778,838	+1.827%
2025-07-09	51.000	53.600000	50.9700	51.130	+1.509%	1,697,854	+3.560%
2025-07-08	51.550	52.070000	50.1300	50.370	-2.232%	794,343	+5.122%
2025-07-07	51.850	52.730000	50.5700	51.520	-0.483%	853,522	+2.776%
2025-07-03	51.550	52.299000	51.1092	51.770	-0.212%	404,821	+2.279%
2025-07-02	51.160	52.600000	51.0750	51.880	+0.914%	858,775	+2.062%
2025-07-01	52.810	53.825500	51.1200	51.410	-3.654%	1,423,491	+2.996%
2025-06-30	56.510	56.510000	53.0600	53.360	-5.036%	1,690,479	-0.768%
2025-06-27	56.030	57.350000	55.0300	56.190	-0.160%	3,829,825	-5.766%
2025-06-26	55.800	56.939900	54.0000	56.280	+2.253%	2,252,386	-5.917%
2025-06-25	54.390	55.515000	53.0500	55.040	+2.077%	1,079,443	-3.797%
2025-06-24	54.100	54.958600	53.3700	53.920	-0.204%	4,370,250	-1.799%
2025-06-23	53.640	54.328200	52.7600	54.030	-0.314%	1,272,093	-1.999%
2025-06-20	54.590	55.000000	53.9000	54.200	-1.275%	1,983,831	-2.306%
2025-06-18	54.840	55.330000	53.6050	54.900	-0.903%	1,104,667	-3.552%
2025-06-17	55.400	56.490000	54.4300	55.400	-0.628%	947,599	-4.422%
2025-06-16	55.650	55.800000	53.1350	55.750	+0.234%	1,523,068	-5.022%
2025-06-13	52.190	55.830000	52.1900	55.620	+3.846%	2,224,641	-4.800%
2025-06-12	52.510	54.360000	51.4200	53.560	+1.142%	1,573,450	-1.139%
2025-06-11	54.800	55.460000	52.2900	52.955	-2.871%	1,921,539	-0.009%
2025-06-10	54.000	54.820000	53.0400	54.520	-0.347%	1,069,486	-2.880%
2025-06-09	55.490	57.070000	52.2800	54.710	+0.792%	2,272,354	-3.217%
2025-06-06	54.240	55.870000	54.1300	54.280	+0.630%	1,473,029	-2.450%
2025-06-05	52.810	54.210000	52.1500	53.940	+1.793%	998,340	-1.835%
2025-06-04	51.550	53.480000	51.3800	52.990	+2.674%	1,255,669	-0.075%
2025-06-03	51.230	51.850000	50.7000	51.610	+1.735%	2,140,712	+2.596%
2025-06-02	49.750	51.320000	48.6450	50.730	+2.175%	1,826,362	+4.376%
2025-05-30	47.550	51.660000	47.1700	49.650	+3.373%	3,235,403	+6.647%
2025-05-29	45.470	48.800000	44.9400	48.030	+5.980%	2,291,088	+10.244%
2025-05-28	45.870	46.620000	45.2400	45.320	-1.478%	999,177	+16.836%
2025-05-27	47.500	49.290000	45.8700	46.000	-0.777%	3,599,663	+15.109%
2025-05-23	47.830	48.500000	45.5800	46.360	-5.330%	1,769,964	+14.215%
2025-05-22	48.010	50.540000	47.9850	48.970	+1.282%	2,341,950	+8.127%
2025-05-21	47.400	48.970000	45.8300	48.350	+1.640%	2,343,691	+9.514%
2025-05-20	38.560	49.050000	37.8900	47.570	+24.725%	6,819,410	+11.310%
2025-05-19	38.790	39.250000	37.5700	38.140	-1.878%	740,566	+38.831%
2025-05-16	40.020	40.500000	38.7350	38.870	-2.728%	1,307,838	+36.223%
2025-05-15	38.040	40.190000	37.6200	39.960	+5.491%	1,416,587	+32.508%
2025-05-14	39.440	40.630000	37.2800	37.880	-5.324%	1,762,316	+39.784%
2025-05-13	41.420	42.140000	40.0000	40.010	-3.660%	990,093	+32.342%
2025-05-12	40.100	42.180000	40.0550	41.530	+4.216%	2,201,540	+27.498%
2025-05-09	42.390	44.810000	39.6600	39.850	-5.992%	1,332,231	+32.873%
2025-05-08	42.770	44.480000	41.9700	42.390	-0.935%	1,552,348	+24.912%
2025-05-07	42.560	43.269600	41.6000	42.790	+1.832%	980,502	+23.744%
2025-05-06	44.000	44.620000	41.7700	42.020	-6.456%	1,077,377	+26.011%
2025-05-05	44.470	45.240000	43.7100	44.920	+0.111%	888,470	+17.876%
2025-05-02	45.510	46.470000	44.0800	44.870	-0.971%	1,212,166	+18.008%
2025-05-01	45.310	45.919200	43.6000	45.310	-0.658%	1,416,056	+16.862%
2025-04-30	42.900	45.810000	42.7100	45.610	+5.971%	1,480,702	+16.093%
2025-04-29	41.890	43.450000	41.3400	43.040	+2.063%	1,168,316	+23.025%
2025-04-28	41.350	42.430000	41.1190	42.170	+2.854%	1,409,574	+25.563%
2025-04-25	40.530	41.610000	40.3300	41.000	+0.024%	959,240	+29.146%
2025-04-24	39.560	41.440000	39.0500	40.990	+3.484%	1,873,276	+29.178%
2025-04-23	39.660	40.590000	38.8600	39.610	+2.883%	1,232,805	+33.678%
2025-04-22	38.030	39.280000	38.0000	38.500	+2.203%	1,203,365	+37.532%
2025-04-21	37.280	39.590000	37.2800	37.670	+0.106%	884,046	+40.563%
2025-04-17	37.090	37.850000	36.6689	37.630	+0.507%	521,577	+40.712%
2025-04-16	37.620	37.980000	36.4600	37.440	-1.681%	498,122	+41.426%
2025-04-15	37.320	39.130000	37.2100	38.080	+1.277%	652,773	+39.049%
2025-04-14	36.630	37.840000	35.8600	37.600	+5.425%	946,310	+40.824%
2025-04-11	34.460	35.980000	34.1800	35.665	+2.427%	814,604	+48.465%
2025-04-10	36.530	36.530000	33.1800	34.820	-6.799%	1,370,289	+52.068%
2025-04-09	33.200	38.120000	31.8000	37.360	+9.753%	2,246,008	+41.729%
2025-04-08	37.000	39.233000	33.3800	34.040	-5.366%	2,012,184	+55.552%
2025-04-07	35.040	38.820000	34.0900	35.970	-2.069%	2,551,037	+47.206%
2025-04-04	38.860	39.990000	36.6900	36.730	-8.152%	1,541,127	+44.160%
2025-04-03	39.900	41.330000	39.8000	39.990	-4.672%	985,088	+32.408%
2025-04-02	38.500	41.960000	38.0700	41.950	+8.566%	1,694,833	+26.222%
2025-04-01	40.380	41.710000	38.4801	38.640	-4.545%	1,791,554	+37.034%
2025-03-31	40.900	41.120000	39.1800	40.480	-5.243%	1,390,975	+30.805%
2025-03-28	45.380	45.380000	42.2600	42.720	-1.973%	594,217	+23.947%
2025-03-27	43.490	44.100000	42.6500	43.580	+0.670%	442,539	+21.501%
2025-03-26	45.050	45.180000	41.8350	43.290	-4.310%	683,419	+22.315%
2025-03-25	44.860	45.270000	43.8350	45.240	+0.355%	825,018	+17.042%
2025-03-24	45.120	46.140000	44.6100	45.080	-0.310%	704,715	+17.458%
2025-03-21	44.280	45.920000	43.9100	45.220	+1.254%	2,623,421	+17.094%
2025-03-20	44.020	45.690000	43.7550	44.660	-0.268%	552,320	+18.562%
2025-03-19	43.120	44.910000	42.9000	44.780	+2.872%	745,106	+18.245%
2025-03-18	43.990	44.440000	43.1250	43.530	-2.878%	751,806	+21.640%
2025-03-17	44.150	45.390000	43.8700	44.820	+1.518%	856,650	+18.139%
2025-03-14	44.860	45.583736	43.9800	44.150	-1.583%	563,674	+19.932%
2025-03-13	45.440	45.950000	43.7050	44.860	-2.159%	520,551	+18.034%
2025-03-12	44.880	47.110000	44.7800	45.850	+4.633%	1,211,622	+15.485%
2025-03-11	41.700	43.920000	41.6100	43.820	+5.134%	1,338,494	+20.835%
2025-03-10	41.220	42.550000	41.1500	41.680	-1.045%	1,270,577	+27.039%
2025-03-07	43.500	43.940000	42.0400	42.120	-3.549%	946,216	+25.712%
2025-03-06	44.560	44.940000	43.5100	43.670	-3.235%	926,678	+21.250%
2025-03-05	44.820	45.635000	43.7000	45.130	+1.347%	710,878	+17.328%
2025-03-04	44.970	45.650000	43.6300	44.530	-2.218%	1,261,622	+18.909%
2025-03-03	48.090	48.780000	45.4700	45.540	-7.288%	875,533	+16.271%
2025-02-28	48.660	49.250000	46.3100	49.120	+2.869%	632,805	+7.797%
2025-02-27	47.000	49.510000	46.6550	47.750	+0.336%	615,783	+10.890%
2025-02-26	47.690	48.970000	46.5500	47.590	+0.253%	970,532	+11.263%
2025-02-25	49.660	49.660000	46.8700	47.470	-4.294%	913,642	+11.544%
2025-02-24	51.840	52.180000	49.5600	49.600	-4.321%	715,091	+6.754%
2025-02-21	51.460	52.740000	51.0850	51.840	+2.491%	812,976	+2.141%
2025-02-20	50.820	51.393300	50.1200	50.580	-0.178%	810,149	+4.686%
2025-02-19	49.460	50.760000	48.7000	50.670	+2.488%	592,142	+4.500%
2025-02-18	51.390	51.390000	49.3450	49.440	-2.138%	931,394	+7.100%
2025-02-14	49.240	51.396500	49.2400	50.520	+2.620%	840,289	+4.810%
2025-02-13	49.480	49.920000	48.5700	49.230	-0.425%	778,949	+7.556%
2025-02-12	49.210	50.700000	48.8400	49.440	-1.021%	1,368,143	+7.100%
2025-02-11	50.510	51.132500	48.9000	49.950	-2.346%	1,592,952	+6.006%
2025-02-10	55.810	55.810000	51.0600	51.150	-5.645%	1,393,902	+3.519%
2025-02-07	54.810	55.320000	53.8800	54.210	-1.347%	837,897	-2.324%
2025-02-06	57.120	57.780000	54.3200	54.950	-4.534%	844,854	-3.640%
2025-02-05	56.870	57.660000	55.6000	57.560	+2.039%	762,820	-8.009%
2025-02-04	53.600	57.250000	53.6000	56.410	+4.754%	1,276,816	-6.134%
2025-02-03	53.770	54.690000	52.6300	53.850	-0.425%	1,169,954	-1.671%
2025-01-31	54.820	55.880000	52.8900	54.080	-2.312%	1,371,383	-2.089%
2025-01-30	55.740	57.510000	54.6600	55.360	+2.519%	2,362,176	-4.353%
2025-01-29	52.480	55.740000	51.7900	54.000	+4.915%	3,555,411	-1.944%
2025-01-28	54.630	57.480000	49.3800	51.470	-0.464%	5,178,498	+2.875%
2025-01-27	57.260	58.400000	48.4705	51.710	+97.517%	15,236,853	+2.398%
2025-01-24	26.110	26.474000	25.6900	26.180	+0.076%	1,266,331	+102.254%
2025-01-23	24.770	26.230000	24.6900	26.160	+4.556%	574,656	+102.408%
2025-01-22	25.600	25.955000	24.7300	25.020	-2.266%	815,337	+111.631%
2025-01-21	25.600	26.200000	25.2500	25.600	+1.830%	1,155,683	+106.836%
2025-01-17	24.330	25.630000	24.0500	25.140	+4.706%	1,210,789	+110.621%
2025-01-16	22.180	24.340000	22.0500	24.010	+7.620%	1,251,611	+120.533%
2025-01-15	22.610	22.740000	21.9701	22.310	+2.012%	750,184	+137.338%
2025-01-14	22.810	23.205000	21.3400	21.870	-3.358%	1,217,138	+142.112%
2025-01-13	24.540	24.540000	22.3600	22.630	-8.897%	1,088,884	+133.981%
2025-01-10	25.540	25.950000	24.4350	24.840	-5.046%	823,948	+113.164%
2025-01-08	26.550	26.895000	25.9100	26.160	-1.691%	931,477	+102.408%
2025-01-07	27.740	28.205000	26.2400	26.610	-3.726%	1,109,618	+98.985%
2025-01-06	28.100	28.940000	27.5600	27.640	-2.125%	621,935	+91.570%
2025-01-03	28.090	28.725000	27.8600	28.240	+0.570%	707,927	+87.500%
2025-01-02	28.080	28.370000	27.7100	28.080	+0.935%	1,108,167	+88.568%
2024-12-31	28.330	28.760000	27.5100	27.820	-0.501%	437,034	+90.331%
2024-12-30	27.850	28.050000	27.4500	27.960	-1.027%	423,213	+89.378%
2024-12-27	28.530	28.990000	27.5100	28.250	-2.215%	447,242	+87.434%
2024-12-26	28.130	29.110000	27.9000	28.890	+1.155%	315,055	+83.281%
2024-12-24	28.400	28.790000	28.0200	28.560	+0.670%	265,904	+85.399%
2024-12-23	29.790	29.790000	27.8000	28.370	-3.306%	891,600	+86.641%
2024-12-20	28.090	29.770000	28.0900	29.340	+3.310%	1,475,919	+80.470%
2024-12-19	28.590	29.045000	27.3500	28.400	-1.080%	677,272	+86.444%
2024-12-18	30.660	30.660000	27.8200	28.710	-6.207%	738,910	+84.431%
2024-12-17	29.100	31.410000	28.4500	30.610	+4.721%	746,473	+72.983%
2024-12-16	28.900	29.570000	28.4700	29.230	+1.177%	704,939	+81.150%
2024-12-13	28.550	29.255000	28.2500	28.890	-0.482%	683,020	+83.281%
2024-12-12	30.180	30.535000	28.9300	29.030	-4.349%	326,832	+82.398%
2024-12-11	30.990	30.990000	30.0800	30.350	-0.946%	207,833	+74.465%
2024-12-10	30.790	31.150000	29.9700	30.640	-1.542%	394,174	+72.813%
2024-12-09	31.540	31.895000	30.6700	31.120	+0.032%	301,896	+70.148%
2024-12-06	29.760	31.340000	29.5801	31.110	+4.747%	503,111	+70.203%
2024-12-05	30.750	31.060000	29.5800	29.700	-3.946%	411,417	+78.283%
2024-12-04	30.770	31.400000	30.4400	30.920	+0.553%	1,387,270	+71.248%
2024-12-03	31.800	32.070000	30.5900	30.750	-3.936%	258,116	+72.195%
2024-12-02	32.120	32.570000	31.5900	32.010	-0.280%	586,861	+65.417%
2024-11-29	32.350	32.740000	32.0000	32.100	-0.218%	222,052	+64.953%
2024-11-27	31.140	32.400000	30.7550	32.170	+3.241%	378,198	+64.594%
2024-11-26	31.700	32.030000	30.6900	31.160	-1.920%	382,682	+69.929%
2024-11-25	32.840	33.300000	31.7300	31.770	-2.933%	651,416	+66.667%
2024-11-22	31.550	32.950000	31.0450	32.730	+4.904%	814,071	+61.778%
2024-11-21	30.880	31.270000	29.9700	31.200	+1.844%	533,036	+69.712%
2024-11-20	30.720	31.600000	29.8750	30.635	-1.273%	524,776	+72.842%
2024-11-19	29.340	31.100000	29.1000	31.030	+4.973%	797,819	+70.641%
2024-11-18	28.720	29.850000	28.4400	29.560	+5.233%	1,198,135	+79.127%
2024-11-15	29.970	30.010000	27.0500	28.090	-5.612%	1,083,221	+88.501%
2024-11-14	30.830	31.430000	29.5300	29.760	-3.907%	692,073	+77.923%
2024-11-13	32.580	32.785000	30.9500	30.970	-4.355%	537,633	+70.972%
2024-11-12	32.800	34.539900	31.9600	32.380	-1.998%	654,693	+63.527%
2024-11-11	34.770	35.110000	32.6950	33.040	-4.093%	599,607	+60.260%
2024-11-08	34.730	34.730000	33.3500	34.450	-1.204%	791,941	+53.701%
2024-11-07	35.260	35.875000	34.5600	34.870	-1.162%	568,778	+51.850%
2024-11-06	34.040	35.705000	33.4600	35.280	+7.758%	813,413	+50.085%
2024-11-05	31.760	32.750000	31.1200	32.740	+2.153%	459,767	+61.729%
2024-11-04	32.200	32.930000	31.5000	32.050	-0.866%	636,982	+65.211%
2024-11-01	31.885	32.950000	30.9000	32.330	+4.865%	1,270,053	+63.780%
2024-10-31	30.550	31.433300	30.1250	30.830	+0.423%	325,463	+71.748%
2024-10-30	31.520	32.695000	30.6900	30.700	-3.246%	626,194	+72.476%
2024-10-29	29.640	32.220000	29.3400	31.730	+6.799%	721,296	+66.877%
2024-10-28	29.880	30.830000	29.4800	29.710	+1.296%	371,330	+78.223%
2024-10-25	29.150	29.870000	28.9600	29.330	+2.017%	400,471	+80.532%
2024-10-24	28.890	29.190000	28.3900	28.750	+0.279%	277,455	+84.174%
2024-10-23	29.530	29.969900	28.4200	28.670	-3.109%	467,336	+84.688%
2024-10-22	30.550	31.040000	29.5700	29.590	-4.239%	335,597	+78.946%
2024-10-21	30.950	31.115000	30.3100	30.900	-1.057%	480,978	+71.359%
2024-10-18	30.840	32.154000	30.7157	31.230	+1.330%	477,879	+69.549%
2024-10-17	31.040	31.260000	30.3700	30.820	-0.741%	377,690	+71.804%
2024-10-16	29.820	31.250000	29.8200	31.050	+3.742%	512,841	+70.531%
2024-10-15	30.230	31.000000	29.9200	29.930	-0.267%	697,222	+76.913%
2024-10-14	29.470	30.430000	29.1000	30.010	+1.282%	718,005	+76.441%
2024-10-11	29.010	29.780000	28.9300	29.630	+1.891%	281,232	+78.704%
2024-10-10	28.130	29.160000	27.9100	29.080	+1.999%	348,394	+82.084%
2024-10-09	28.160	28.520000	27.4800	28.510	+1.279%	323,821	+85.724%
2024-10-08	27.040	29.010000	26.8150	28.150	+5.234%	512,253	+88.099%
2024-10-07	28.380	28.435000	26.4610	26.750	-5.276%	429,394	+97.944%
2024-10-04	27.930	29.040000	27.9000	28.240	+2.134%	540,545	+87.500%
2024-10-03	29.090	29.659530	27.6200	27.650	-5.341%	531,068	+91.501%
2024-10-02	28.580	29.500000	28.1900	29.210	+1.318%	360,145	+81.274%
2024-10-01	28.510	28.880000	27.6500	28.830	+0.488%	629,382	+83.663%
2024-09-30	27.850	29.114537	27.8500	28.690	+1.593%	484,989	+84.559%
2024-09-27	29.870	29.870000	28.1650	28.240	-3.749%	641,387	+87.500%
2024-09-26	28.410	29.600000	28.1400	29.340	+4.786%	678,188	+80.470%
2024-09-25	28.160	28.270000	27.4700	28.000	-0.178%	427,719	+89.107%
2024-09-24	28.370	28.570000	27.6900	28.050	-1.128%	470,916	+88.770%
2024-09-23	28.200	28.380000	27.5300	28.370	+1.033%	461,063	+86.641%
2024-09-20	27.850	28.120000	27.2500	28.080	+0.286%	1,388,212	+88.568%
2024-09-19	28.000	28.740000	27.1900	28.000	+3.858%	468,829	+89.107%
2024-09-18	26.720	27.810000	26.2600	26.960	+1.201%	481,462	+96.402%
2024-09-17	27.000	27.650000	26.5200	26.640	-0.486%	346,050	+98.761%
2024-09-16	27.400	27.690000	26.7300	26.770	-2.085%	377,384	+97.796%
2024-09-13	26.000	27.410000	25.6900	27.340	+6.381%	446,602	+93.672%
2024-09-12	25.690	25.840000	25.2000	25.700	+0.312%	415,944	+106.031%
2024-09-11	25.540	25.980000	25.0100	25.620	-0.466%	385,025	+106.674%
2024-09-10	26.180	26.180000	25.0100	25.740	-2.129%	606,658	+105.711%
2024-09-09	26.550	27.200000	25.8850	26.300	-0.417%	351,508	+101.331%
2024-09-06	26.560	26.960000	25.6700	26.410	+0.228%	443,386	+100.492%
2024-09-05	26.400	26.430000	25.7300	26.350	+0.190%	433,933	+100.949%
2024-09-04	25.710	26.410000	25.3100	26.300	+1.193%	177,123	+101.331%
2024-09-03	27.160	28.300000	25.9600	25.990	-4.449%	414,963	+103.732%
2024-08-30	26.950	27.500000	26.3150	27.200	+1.153%	469,418	+94.669%
2024-08-29	26.980	27.445000	26.3900	26.890	+0.976%	355,679	+96.913%
2024-08-28	26.190	26.690000	26.0800	26.630	+1.178%	281,925	+98.836%
2024-08-27	27.150	27.290000	25.8000	26.320	-3.731%	401,805	+101.178%
2024-08-26	27.820	27.820000	26.5400	27.340	-0.437%	581,255	+93.672%
2024-08-23	26.520	27.820000	26.2400	27.460	+5.170%	524,127	+92.826%
2024-08-22	26.400	26.763900	25.7900	26.110	-0.911%	611,840	+102.796%
2024-08-21	26.780	27.290000	26.0850	26.350	-1.458%	521,049	+100.949%
2024-08-20	25.960	26.850000	25.4000	26.740	+3.005%	533,398	+98.018%
2024-08-19	24.650	26.250000	24.4500	25.960	+4.425%	591,841	+103.968%
2024-08-16	24.190	25.080000	24.1500	24.860	+2.220%	281,239	+112.993%
2024-08-15	24.490	25.805000	23.9800	24.320	+2.357%	492,787	+117.722%
2024-08-14	24.760	24.760000	23.6500	23.760	-4.078%	410,616	+122.854%
2024-08-13	24.260	24.990000	23.8900	24.770	+2.398%	351,724	+113.767%
2024-08-12	24.810	25.329900	23.4600	24.190	-2.223%	364,550	+118.892%
2024-08-09	25.310	25.310000	23.4600	24.740	-0.762%	501,612	+114.026%
2024-08-08	24.150	24.990000	23.5900	24.930	+5.279%	465,846	+112.395%
2024-08-07	25.310	25.390000	23.6000	23.680	-4.052%	318,718	+123.606%
2024-08-06	24.020	25.510000	23.4200	24.680	+3.697%	454,952	+114.546%
2024-08-05	23.470	24.510000	22.8400	23.800	-5.443%	778,725	+122.479%
2024-08-02	25.330	25.400000	24.3450	25.170	-4.478%	563,494	+110.369%
2024-08-01	26.520	28.010000	26.1000	26.350	-1.422%	741,965	+100.949%
2024-07-31	26.880	27.940000	26.2500	26.730	+0.451%	443,690	+98.092%
2024-07-30	27.250	27.430000	26.4000	26.610	-1.517%	451,326	+98.985%
2024-07-29	28.270	28.310000	26.7200	27.020	-3.912%	470,786	+95.966%
2024-07-26	28.650	29.120000	28.0900	28.120	-0.706%	393,455	+88.300%
2024-07-25	27.050	28.650000	26.8500	28.320	+5.593%	618,875	+86.970%
2024-07-24	27.650	27.990000	26.3300	26.820	-3.490%	880,158	+97.427%
2024-07-23	27.190	28.060000	27.1000	27.790	+1.423%	692,745	+90.536%
2024-07-22	26.900	27.480000	26.1300	27.400	+2.392%	1,102,319	+93.248%
2024-07-19	27.140	27.410000	26.2800	26.760	-1.182%	668,944	+97.870%
2024-07-18	26.880	27.640000	26.1500	27.080	0.000%	1,087,692	+95.532%
2024-07-17	27.030	27.770000	26.6600	27.080	-2.238%	1,100,740	+95.532%
2024-07-16	27.870	28.210000	27.3830	27.700	+0.911%	1,406,401	+91.155%
2024-07-15	25.810	27.940000	25.6300	27.450	+6.893%	837,752	+92.896%
2024-07-12	25.310	25.690000	24.6700	25.680	+3.382%	1,106,033	+106.192%
2024-07-11	24.870	25.700000	24.3800	24.840	+3.500%	697,610	+113.164%
2024-07-10	22.970	24.040000	22.6200	24.000	+4.758%	416,606	+120.625%
2024-07-09	22.240	23.040000	22.0101	22.910	+3.245%	704,535	+131.122%
2024-07-08	21.790	22.480000	21.4300	22.190	+3.450%	621,425	+138.621%
2024-07-05	21.740	21.740000	21.0200	21.450	-2.189%	471,253	+146.853%
2024-07-03	22.220	22.390000	21.7400	21.930	-2.011%	216,345	+141.450%
2024-07-02	23.030	23.210000	22.2300	22.380	-3.368%	411,978	+136.595%
2024-07-01	23.300	24.200000	23.1400	23.160	-1.279%	665,300	+128.627%
2024-06-28	23.480	23.550000	22.3400	23.460	+0.256%	3,726,564	+125.703%
2024-06-27	23.050	23.830000	22.5400	23.400	+2.050%	478,406	+126.282%
2024-06-26	23.380	23.580000	22.5400	22.930	-2.426%	780,213	+130.920%
2024-06-25	23.570	23.990000	23.3100	23.500	-1.468%	487,472	+125.319%
2024-06-24	23.460	24.200000	23.4100	23.850	+2.802%	558,474	+122.013%
2024-06-21	21.880	23.560000	21.8800	23.200	+6.520%	2,498,428	+128.233%
2024-06-20	21.890	22.210000	21.5600	21.780	-1.715%	523,899	+143.113%
2024-06-18	22.970	23.060000	21.7008	22.160	-3.274%	679,910	+138.944%
2024-06-17	23.800	23.800000	22.1000	22.910	-4.462%	807,693	+131.122%
2024-06-14	24.200	24.460000	23.4500	23.980	-2.600%	528,095	+120.809%
2024-06-13	24.280	24.990000	23.9889	24.620	+1.359%	571,660	+115.069%
2024-06-12	24.230	25.790000	23.9400	24.290	+3.671%	1,191,351	+117.991%
2024-06-11	22.640	23.740000	22.3300	23.430	+1.914%	867,512	+125.992%
2024-06-10	23.030	23.580000	22.4100	22.990	-0.130%	948,387	+130.318%
2024-06-07	20.910	24.390000	20.6400	23.020	+7.923%	1,537,760	+130.017%
2024-06-06	20.800	21.630000	20.3400	21.330	+2.597%	917,429	+148.242%
2024-06-05	17.980	20.980000	17.8600	20.790	+8.169%	1,505,588	+154.690%
2024-06-04	18.920	19.820000	18.7200	19.220	+0.156%	947,207	+175.494%
2024-06-03	19.460	19.920000	18.8900	19.190	+1.966%	546,704	+175.925%
2024-05-31	18.650	19.055000	18.1575	18.820	+2.785%	716,385	+181.350%
2024-05-30	18.890	19.120000	18.1000	18.310	-1.876%	985,710	+189.186%
2024-05-29	19.030	19.380000	18.5300	18.660	-4.308%	563,092	+183.762%
2024-05-28	18.650	19.550000	18.0200	19.500	+6.441%	992,037	+171.538%
2024-05-24	19.040	19.050000	17.8800	18.320	-3.120%	993,407	+189.028%
2024-05-23	20.470	20.470000	18.3800	18.910	-7.756%	963,875	+180.011%
2024-05-22	20.100	20.865000	19.9400	20.500	+1.285%	629,267	+158.293%
2024-05-21	20.060	20.530000	19.9500	20.240	+0.497%	429,475	+161.611%
2024-05-20	20.060	20.350000	19.8200	20.140	+1.104%	577,444	+162.910%
2024-05-17	20.790	20.815000	19.7600	19.920	-3.907%	436,588	+165.813%
2024-05-16	20.960	21.095000	20.3300	20.730	-1.614%	453,383	+155.427%
2024-05-15	21.350	21.740000	20.4900	21.070	+3.793%	516,583	+151.305%
2024-05-14	21.120	21.510000	20.2700	20.300	-1.552%	622,679	+160.837%
2024-05-13	19.660	21.455000	19.4600	20.620	+4.936%	554,553	+156.790%
2024-05-10	21.350	21.450000	19.5900	19.650	-5.529%	563,522	+169.466%
2024-05-09	21.200	21.210000	20.5400	20.800	-1.047%	386,217	+154.567%
2024-05-08	21.570	21.910000	20.5800	21.020	-4.541%	572,620	+151.903%
2024-05-07	22.180	22.248800	21.5425	22.020	-0.407%	499,726	+140.463%
2024-05-06	19.930	22.260000	19.9300	22.110	+12.462%	895,366	+139.484%
2024-05-03	20.320	20.750000	19.6300	19.660	-0.254%	540,195	+169.329%
2024-05-02	20.440	20.440000	19.6400	19.710	-1.843%	434,567	+168.645%
2024-05-01	20.000	20.640000	19.7200	20.080	+0.955%	1,043,208	+163.695%
2024-04-30	19.990	20.330000	19.3300	19.890	+1.376%	737,209	+166.214%
2024-04-29	19.640	20.015000	19.3100	19.620	-0.608%	440,843	+169.878%
2024-04-26	19.180	19.970000	18.9500	19.740	+4.279%	753,132	+168.237%
2024-04-25	19.990	19.990000	18.2000	18.930	-6.565%	828,667	+179.715%
2024-04-24	20.950	21.510000	20.1200	20.260	-3.524%	625,505	+161.352%
2024-04-23	20.940	21.230000	20.7400	21.000	+1.010%	551,478	+152.143%
2024-04-22	20.800	21.020000	19.8900	20.790	+0.145%	699,672	+154.690%
2024-04-19	20.440	21.050000	20.3900	20.760	+1.219%	769,330	+155.058%
2024-04-18	21.410	21.460000	20.4200	20.510	-5.046%	752,571	+158.167%
2024-04-17	21.880	22.175000	21.5700	21.600	-0.872%	818,940	+145.139%
2024-04-16	21.580	22.060000	21.3800	21.790	+0.322%	937,636	+143.001%
2024-04-15	22.290	22.400000	21.4900	21.720	-2.074%	755,309	+143.785%
2024-04-12	21.890	22.220000	21.3600	22.180	+1.557%	866,406	+138.729%
2024-04-11	22.150	22.420000	21.2600	21.840	-0.274%	626,703	+142.445%
2024-04-10	22.880	23.560000	21.8800	21.900	-7.751%	817,247	+141.781%
2024-04-09	23.280	23.760000	23.0100	23.740	+2.637%	465,327	+123.041%
2024-04-08	23.350	23.460000	22.7150	23.130	-0.388%	352,016	+128.923%
2024-04-05	22.700	23.500000	22.0100	23.220	+1.088%	531,819	+128.036%
2024-04-04	23.390	23.890000	22.7650	22.970	-0.906%	849,227	+130.518%
2024-04-03	23.210	23.480000	22.6000	23.180	-0.855%	680,710	+128.430%
2024-04-02	23.450	24.030000	22.9600	23.380	-2.867%	869,928	+126.476%
2024-04-01	25.280	25.290000	23.9350	24.070	-4.711%	682,474	+119.983%
2024-03-28	24.620	25.430000	23.7100	25.260	+3.313%	851,564	+109.620%
2024-03-27	24.650	25.050000	23.5700	24.450	+0.246%	990,720	+116.564%
2024-03-26	24.540	25.000000	24.1500	24.390	+0.910%	877,054	+117.097%
2024-03-25	25.060	25.900000	24.1200	24.170	-3.820%	736,479	+119.073%
2024-03-22	25.920	26.260000	24.7700	25.130	-3.123%	1,524,430	+110.704%
2024-03-21	25.680	26.390000	25.2700	25.940	+2.977%	1,067,857	+104.125%
2024-03-20	25.530	25.850000	24.2200	25.190	-2.553%	1,562,781	+110.202%
2024-03-19	26.700	27.155000	25.4232	25.850	-3.689%	1,150,705	+104.836%
2024-03-18	26.950	27.430000	26.0600	26.840	-2.542%	1,387,106	+97.280%
2024-03-15	28.010	28.240000	25.3400	27.540	+0.621%	5,144,664	+92.266%
2024-03-14	27.780	28.070000	24.7800	27.370	-2.145%	3,237,880	+93.460%
2024-03-13	28.330	29.129900	27.6700	27.970	-1.722%	1,403,757	+89.310%
2024-03-12	29.510	29.570000	27.8800	28.460	-2.900%	1,469,182	+86.051%
2024-03-11	30.980	32.300000	28.9300	29.310	-5.997%	1,670,193	+80.655%
2024-03-08	30.930	32.560000	30.5800	31.180	+0.972%	2,496,230	+69.820%
2024-03-07	30.420	32.090000	29.9800	30.880	+2.933%	2,321,783	+71.470%
2024-03-06	31.200	32.400000	28.1500	30.000	-1.704%	3,667,364	+76.500%
2024-03-05	30.750	31.350000	28.1300	30.520	-1.770%	2,328,026	+73.493%
2024-03-04	35.508	37.000000	29.8000	31.070	+11.722%	8,531,973	+70.422%
2024-03-01	27.400	30.470000	27.0700	27.810	+3.038%	2,718,174	+90.399%
2024-02-29	28.030	29.790000	26.9300	26.990	-0.881%	2,063,270	+96.184%
2024-02-28	27.310	27.980000	26.9000	27.230	-0.256%	843,271	+94.455%
2024-02-27	23.960	27.510000	23.8000	27.300	+14.226%	1,283,895	+93.956%
2024-02-26	24.100	25.410000	23.1100	23.900	-5.683%	1,301,891	+121.548%
2024-02-23	24.360	27.660000	24.3600	25.340	+4.667%	1,492,858	+108.958%
2024-02-22	23.590	25.090000	23.4839	24.210	+0.707%	690,199	+118.711%
2024-02-21	21.520	24.280000	21.2500	24.040	+11.193%	1,242,810	+120.258%
2024-02-20	20.740	21.850000	20.6900	21.620	+3.494%	635,334	+144.912%
2024-02-16	21.040	21.646000	20.3650	20.890	-2.429%	724,162	+153.471%
2024-02-15	21.650	21.940000	20.9600	21.410	-1.563%	980,197	+147.314%
2024-02-14	20.720	22.490000	20.2800	21.750	+5.634%	1,636,434	+143.448%
2024-02-13	21.040	21.130000	20.1100	20.590	-5.896%	1,674,573	+157.164%
2024-02-12	19.890	22.170000	19.7250	21.880	+10.729%	1,454,527	+142.002%
2024-02-09	18.710	19.810000	18.6600	19.760	+6.237%	961,068	+167.966%
2024-02-08	17.950	19.200000	17.8400	18.600	+3.969%	1,069,825	+184.677%
2024-02-07	17.920	18.275000	16.2500	17.890	+0.732%	1,599,179	+195.975%
2024-02-06	16.980	18.390000	15.3200	17.760	-12.253%	4,414,903	+198.142%
2024-02-05	20.450	21.030000	20.0800	20.240	-2.739%	559,912	+161.611%
2024-02-02	20.590	20.870000	19.9600	20.810	-0.810%	1,051,398	+154.445%
2024-02-01	21.870	22.020000	20.8700	20.980	-2.915%	570,664	+152.383%
2024-01-31	22.400	22.560000	21.5900	21.610	-3.268%	621,822	+145.025%
2024-01-30	23.430	23.550000	21.7300	22.340	-5.218%	574,523	+137.019%
2024-01-29	22.110	23.640000	21.7500	23.570	+6.555%	713,979	+124.650%
2024-01-26	22.240	22.290000	22.0300	22.120	+0.272%	586,406	+139.376%
2024-01-25	22.090	22.520000	21.8500	22.060	+0.869%	609,878	+140.027%
2024-01-24	22.680	22.710000	21.8700	21.870	-2.453%	543,895	+142.112%
2024-01-23	22.680	22.700000	21.6910	22.420	+0.313%	597,717	+136.173%
2024-01-22	22.000	22.370000	21.7600	22.350	+2.008%	626,716	+136.913%

.dark-mode .STMXl9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STMXl9{ color: #333333; background-color: white; border: 2px solid #333333; }AKROAkero Therapeutics, Inc. Common Stockstock NASDAQ

AKRO
Akero Therapeutics, Inc. Common Stock
stock NASDAQ