Akero Therapeutics Inc (AKRO) Historical Stock Data
20.51 ↓1.09 (-5.05%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AKRO is down -1.18% a day on average. There have been 8 days where Akero Therapeutics Inc closed green and 22 days where AKRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 21.41 | 20.51 | ↓$0.90 (-4.20%) | 20.42 | 21.46 | 760.87K |
| 2024-04-17 | 21.88 | 21.60 | ↓$0.28 (-1.28%) | 21.57 | 22.18 | 823.32K |
| 2024-04-16 | 21.58 | 21.79 | ↑$0.21 (0.97%) | 21.38 | 22.06 | 0.94M |
| 2024-04-15 | 22.29 | 21.72 | ↓$0.57 (-2.56%) | 21.49 | 22.40 | 757.57K |
| 2024-04-12 | 21.89 | 22.18 | ↑$0.29 (1.32%) | 21.36 | 22.22 | 866.40K |
| 2024-04-11 | 22.15 | 21.84 | ↓$0.31 (-1.40%) | 21.26 | 22.42 | 626.70K |
| 2024-04-10 | 22.88 | 21.90 | ↓$0.98 (-4.28%) | 21.88 | 23.56 | 817.25K |
| 2024-04-09 | 23.28 | 23.74 | ↑$0.46 (1.98%) | 23.01 | 23.76 | 465.33K |
| 2024-04-08 | 23.35 | 23.13 | ↓$0.22 (-0.94%) | 22.72 | 23.46 | 352.02K |
| 2024-04-05 | 22.70 | 23.22 | ↑$0.52 (2.29%) | 22.01 | 23.50 | 531.82K |
| 2024-04-04 | 23.39 | 22.97 | ↓$0.42 (-1.80%) | 22.77 | 23.89 | 849.23K |
| 2024-04-03 | 23.21 | 23.18 | ↓$0.03 (-0.13%) | 22.60 | 23.48 | 680.71K |
| 2024-04-02 | 23.45 | 23.38 | ↓$0.07 (-0.30%) | 22.96 | 24.03 | 869.93K |
| 2024-04-01 | 25.28 | 24.07 | ↓$1.21 (-4.79%) | 23.94 | 25.29 | 682.46K |
| 2024-03-28 | 24.62 | 25.26 | ↑$0.64 (2.60%) | 23.71 | 25.43 | 851.56K |
| 2024-03-27 | 24.65 | 24.45 | ↓$0.20 (-0.81%) | 23.57 | 25.05 | 0.99M |
| 2024-03-26 | 24.54 | 24.39 | ↓$0.15 (-0.61%) | 24.15 | 25.00 | 877.05K |
| 2024-03-25 | 25.06 | 24.17 | ↓$0.89 (-3.55%) | 24.12 | 25.90 | 736.48K |
| 2024-03-22 | 25.92 | 25.13 | ↓$0.79 (-3.05%) | 24.77 | 26.26 | 1.52M |
| 2024-03-21 | 25.68 | 25.94 | ↑$0.26 (1.01%) | 25.27 | 26.39 | 1.07M |
| 2024-03-20 | 25.53 | 25.19 | ↓$0.34 (-1.33%) | 24.22 | 25.85 | 1.56M |
| 2024-03-19 | 26.70 | 25.85 | ↓$0.85 (-3.18%) | 25.42 | 27.16 | 1.15M |
| 2024-03-18 | 26.95 | 26.84 | ↓$0.11 (-0.41%) | 26.06 | 27.43 | 1.39M |
| 2024-03-15 | 28.01 | 27.54 | ↓$0.47 (-1.68%) | 25.34 | 28.24 | 5.14M |
| 2024-03-14 | 27.78 | 27.37 | ↓$0.41 (-1.48%) | 24.78 | 28.07 | 3.24M |
| 2024-03-13 | 28.33 | 27.97 | ↓$0.36 (-1.27%) | 27.67 | 29.13 | 1.40M |
| 2024-03-12 | 29.51 | 28.46 | ↓$1.05 (-3.56%) | 27.88 | 29.57 | 1.47M |
| 2024-03-11 | 30.98 | 29.31 | ↓$1.67 (-5.39%) | 28.93 | 32.30 | 1.67M |
| 2024-03-08 | 30.93 | 31.18 | ↑$0.25 (0.81%) | 30.58 | 32.56 | 2.50M |
| 2024-03-07 | 30.42 | 30.88 | ↑$0.46 (1.51%) | 29.98 | 32.09 | 2.32M |
Create an account or log in to view more rows.
$AKRO almost go time
$AKRO I'm friggin bored. Just give us our money already
$AKRO still waiting to short this. Next Tuesday feels right for some reason
$AKRO go to the bathroom
come back to green! I like it!
$AKRO down hard at open
$AKRO I bought the dip
$AKRO just waiting ….
$AKRO buy buy buy!!
$AKRO The squeeze is coming
$AKRO watch this fly!!!!