U.S. markets open in 6 hours 55 minutes
F S&P 500
5,484.25 -19.75 (-0.36%) F Dow Jones
40,658.00 -140.00 (-0.34%) F Nasdaq
18,781.00 -83.00 (-0.44%) E-mini Russell 2000 Index Futur
2,084.10 -16.90 (-0.80%) Petróleo
66.44 +0.69 (+1.05%) Oro
2,553.90 +10.80 (+0.42%)
Akero Therapeutics, Inc. (AKRO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 26.18 | 26.18 | 25.01 | 25.74 | 25.74 | 610,700 |
| 09 sept 2024 | 26.55 | 27.20 | 25.89 | 26.30 | 26.30 | 364,000 |
| 06 sept 2024 | 26.56 | 26.96 | 25.67 | 26.41 | 26.41 | 446,500 |
| 05 sept 2024 | 26.40 | 26.43 | 25.73 | 26.35 | 26.35 | 444,100 |
| 04 sept 2024 | 25.71 | 26.41 | 25.31 | 26.30 | 26.30 | 197,400 |
| 03 sept 2024 | 27.16 | 28.30 | 25.96 | 25.99 | 25.99 | 429,100 |
| 30 ago 2024 | 26.95 | 27.50 | 26.32 | 27.20 | 27.20 | 484,500 |
| 29 ago 2024 | 26.98 | 27.44 | 26.39 | 26.89 | 26.89 | 360,800 |
| 28 ago 2024 | 26.19 | 26.69 | 26.08 | 26.63 | 26.63 | 284,900 |
| 27 ago 2024 | 27.15 | 27.29 | 25.80 | 26.32 | 26.32 | 406,400 |
| 26 ago 2024 | 27.82 | 27.82 | 26.54 | 27.34 | 27.34 | 602,100 |
| 23 ago 2024 | 26.52 | 27.82 | 26.24 | 27.46 | 27.46 | 533,100 |
| 22 ago 2024 | 26.40 | 26.76 | 25.79 | 26.11 | 26.11 | 620,200 |
| 21 ago 2024 | 26.78 | 27.29 | 26.08 | 26.35 | 26.35 | 523,200 |
| 20 ago 2024 | 25.96 | 26.85 | 25.40 | 26.74 | 26.74 | 534,000 |
| 19 ago 2024 | 24.65 | 26.25 | 24.45 | 25.96 | 25.96 | 607,600 |
| 16 ago 2024 | 24.19 | 25.08 | 24.15 | 24.86 | 24.86 | 294,300 |
| 15 ago 2024 | 24.49 | 25.81 | 23.98 | 24.32 | 24.32 | 495,100 |
| 14 ago 2024 | 24.76 | 24.76 | 23.65 | 23.76 | 23.76 | 413,800 |
| 13 ago 2024 | 24.26 | 24.99 | 23.89 | 24.77 | 24.77 | 353,400 |
| 12 ago 2024 | 24.81 | 25.33 | 23.46 | 24.19 | 24.19 | 382,500 |
| 09 ago 2024 | 25.31 | 25.31 | 23.46 | 24.74 | 24.74 | 504,700 |
| 08 ago 2024 | 24.15 | 24.99 | 23.59 | 24.93 | 24.93 | 474,700 |
| 07 ago 2024 | 25.31 | 25.39 | 23.60 | 23.68 | 23.68 | 323,700 |
| 06 ago 2024 | 24.02 | 25.51 | 23.42 | 24.68 | 24.68 | 457,300 |
| 05 ago 2024 | 23.47 | 24.51 | 22.84 | 23.80 | 23.80 | 783,500 |
| 02 ago 2024 | 25.33 | 25.40 | 24.34 | 25.17 | 25.17 | 570,900 |
| 01 ago 2024 | 26.52 | 28.01 | 26.10 | 26.35 | 26.35 | 747,500 |
| 31 jul 2024 | 26.88 | 27.94 | 26.25 | 26.73 | 26.73 | 480,700 |
| 30 jul 2024 | 27.25 | 27.43 | 26.40 | 26.61 | 26.61 | 462,400 |
| 29 jul 2024 | 28.27 | 28.31 | 26.72 | 27.02 | 27.02 | 473,500 |
| 26 jul 2024 | 28.65 | 29.12 | 28.09 | 28.12 | 28.12 | 412,300 |
| 25 jul 2024 | 27.05 | 28.65 | 26.85 | 28.32 | 28.32 | 647,100 |
| 24 jul 2024 | 27.65 | 27.99 | 26.33 | 26.82 | 26.82 | 889,600 |
| 23 jul 2024 | 27.19 | 28.06 | 27.10 | 27.79 | 27.79 | 705,100 |
| 22 jul 2024 | 26.90 | 27.48 | 26.13 | 27.40 | 27.40 | 1,117,800 |
| 19 jul 2024 | 27.14 | 27.41 | 26.28 | 26.76 | 26.76 | 687,000 |
| 18 jul 2024 | 26.88 | 27.64 | 26.15 | 27.08 | 27.08 | 1,096,300 |
| 17 jul 2024 | 27.03 | 27.77 | 26.66 | 27.08 | 27.08 | 1,121,200 |
| 16 jul 2024 | 27.87 | 28.21 | 27.38 | 27.70 | 27.70 | 1,426,500 |
| 15 jul 2024 | 25.81 | 27.94 | 25.63 | 27.45 | 27.45 | 850,600 |
| 12 jul 2024 | 25.31 | 25.69 | 24.67 | 25.68 | 25.68 | 1,118,200 |
| 11 jul 2024 | 24.87 | 25.70 | 24.38 | 24.84 | 24.84 | 716,100 |
| 10 jul 2024 | 22.97 | 24.04 | 22.62 | 24.00 | 24.00 | 424,900 |
| 09 jul 2024 | 22.24 | 23.04 | 22.01 | 22.91 | 22.91 | 710,500 |
| 08 jul 2024 | 21.79 | 22.48 | 21.43 | 22.19 | 22.19 | 623,300 |
| 05 jul 2024 | 21.74 | 21.74 | 21.02 | 21.45 | 21.45 | 486,900 |
| 03 jul 2024 | 22.22 | 22.39 | 21.74 | 21.93 | 21.93 | 216,300 |
| 02 jul 2024 | 23.03 | 23.21 | 22.23 | 22.38 | 22.38 | 432,900 |
| 01 jul 2024 | 23.30 | 24.20 | 23.14 | 23.16 | 23.16 | 677,500 |
| 28 jun 2024 | 23.48 | 23.55 | 22.34 | 23.46 | 23.46 | 3,758,400 |
| 27 jun 2024 | 23.05 | 23.83 | 22.54 | 23.40 | 23.40 | 481,400 |
| 26 jun 2024 | 23.38 | 23.58 | 22.54 | 22.93 | 22.93 | 806,500 |
| 25 jun 2024 | 23.57 | 23.99 | 23.31 | 23.50 | 23.50 | 491,100 |
| 24 jun 2024 | 23.46 | 24.20 | 23.41 | 23.85 | 23.85 | 559,900 |
| 21 jun 2024 | 21.88 | 23.56 | 21.88 | 23.20 | 23.20 | 2,610,000 |
| 20 jun 2024 | 21.89 | 22.21 | 21.56 | 21.78 | 21.78 | 526,100 |
| 18 jun 2024 | 22.97 | 23.06 | 21.70 | 22.16 | 22.16 | 696,300 |
| 17 jun 2024 | 23.80 | 23.80 | 22.10 | 22.91 | 22.91 | 816,000 |
| 14 jun 2024 | 24.20 | 24.46 | 23.45 | 23.98 | 23.98 | 559,500 |
| 13 jun 2024 | 24.28 | 24.99 | 23.99 | 24.62 | 24.62 | 584,100 |
| 12 jun 2024 | 24.23 | 25.79 | 23.94 | 24.29 | 24.29 | 1,195,200 |
| 11 jun 2024 | 22.64 | 23.74 | 22.33 | 23.43 | 23.43 | 880,400 |
| 10 jun 2024 | 23.03 | 23.58 | 22.41 | 22.99 | 22.99 | 953,000 |
| 07 jun 2024 | 20.91 | 24.39 | 20.64 | 23.02 | 23.02 | 1,543,200 |
| 06 jun 2024 | 20.80 | 21.63 | 20.34 | 21.33 | 21.33 | 919,100 |
| 05 jun 2024 | 17.98 | 20.98 | 17.86 | 20.79 | 20.79 | 1,516,700 |
| 04 jun 2024 | 18.92 | 19.82 | 18.72 | 19.22 | 19.22 | 951,300 |
| 03 jun 2024 | 19.46 | 19.92 | 18.89 | 19.19 | 19.19 | 566,100 |
| 31 may 2024 | 18.65 | 19.06 | 18.16 | 18.82 | 18.82 | 729,500 |
| 30 may 2024 | 18.89 | 19.12 | 18.10 | 18.31 | 18.31 | 993,400 |
| 29 may 2024 | 19.03 | 19.38 | 18.53 | 18.66 | 18.66 | 568,900 |
| 28 may 2024 | 18.65 | 19.55 | 18.02 | 19.50 | 19.50 | 1,007,100 |
| 24 may 2024 | 19.04 | 19.05 | 17.88 | 18.32 | 18.32 | 993,400 |
| 23 may 2024 | 20.47 | 20.47 | 18.38 | 18.91 | 18.91 | 963,900 |
| 22 may 2024 | 20.10 | 20.86 | 19.94 | 20.50 | 20.50 | 635,900 |
| 21 may 2024 | 20.06 | 20.53 | 19.95 | 20.24 | 20.24 | 434,800 |
| 20 may 2024 | 20.06 | 20.35 | 19.82 | 20.14 | 20.14 | 577,900 |
| 17 may 2024 | 20.79 | 20.82 | 19.76 | 19.92 | 19.92 | 457,700 |
| 16 may 2024 | 20.96 | 21.09 | 20.33 | 20.73 | 20.73 | 457,700 |
| 15 may 2024 | 21.35 | 21.74 | 20.49 | 21.07 | 21.07 | 520,300 |
| 14 may 2024 | 21.12 | 21.51 | 20.27 | 20.30 | 20.30 | 626,000 |
| 13 may 2024 | 19.66 | 21.45 | 19.46 | 20.62 | 20.62 | 567,600 |
| 10 may 2024 | 21.35 | 21.45 | 19.59 | 19.65 | 19.65 | 567,400 |
| 09 may 2024 | 21.20 | 21.21 | 20.54 | 20.80 | 20.80 | 414,300 |
| 08 may 2024 | 21.57 | 21.91 | 20.58 | 21.02 | 21.02 | 581,000 |
| 07 may 2024 | 22.18 | 22.25 | 21.54 | 22.02 | 22.02 | 502,200 |
| 06 may 2024 | 19.93 | 22.26 | 19.93 | 22.11 | 22.11 | 896,200 |
| 03 may 2024 | 20.32 | 20.75 | 19.63 | 19.66 | 19.66 | 543,600 |
| 02 may 2024 | 20.44 | 20.44 | 19.64 | 19.71 | 19.71 | 439,700 |
| 01 may 2024 | 20.00 | 20.64 | 19.72 | 20.08 | 20.08 | 1,054,500 |
| 30 abr 2024 | 19.99 | 20.33 | 19.33 | 19.89 | 19.89 | 749,600 |
| 29 abr 2024 | 19.64 | 20.01 | 19.31 | 19.62 | 19.62 | 452,600 |
| 26 abr 2024 | 19.18 | 19.97 | 18.95 | 19.74 | 19.74 | 753,000 |
| 25 abr 2024 | 19.99 | 19.99 | 18.20 | 18.93 | 18.93 | 828,700 |
| 24 abr 2024 | 20.95 | 21.51 | 20.12 | 20.26 | 20.26 | 627,300 |
| 23 abr 2024 | 20.94 | 21.23 | 20.74 | 21.00 | 21.00 | 556,000 |
| 22 abr 2024 | 20.80 | 21.02 | 19.89 | 20.79 | 20.79 | 711,300 |
| 19 abr 2024 | 20.44 | 21.05 | 20.39 | 20.76 | 20.76 | 789,200 |
| 18 abr 2024 | 21.41 | 21.46 | 20.42 | 20.51 | 20.51 | 760,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.