Akoya Biosciences, Inc. (AKYA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 2.1200 | 2.1900 | 2.0850 | 2.1500 | 2.1500 | 198,900 |
| 30 may 2024 | 2.2700 | 2.2950 | 2.0900 | 2.1100 | 2.1100 | 247,800 |
| 29 may 2024 | 2.2500 | 2.3500 | 2.1800 | 2.2600 | 2.2600 | 653,000 |
| 28 may 2024 | 2.0500 | 2.3200 | 2.0300 | 2.3000 | 2.3000 | 1,164,600 |
| 24 may 2024 | 1.9500 | 2.1100 | 1.9500 | 1.9650 | 1.9650 | 449,100 |
| 23 may 2024 | 2.2900 | 2.3250 | 1.8800 | 1.9400 | 1.9400 | 1,733,400 |
| 22 may 2024 | 2.6600 | 2.7000 | 2.2100 | 2.2850 | 2.2850 | 1,646,300 |
| 21 may 2024 | 2.8000 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 687,200 |
| 20 may 2024 | 2.8600 | 2.9500 | 2.7800 | 2.8100 | 2.8100 | 513,700 |
| 17 may 2024 | 2.9200 | 2.9700 | 2.7700 | 2.8500 | 2.8500 | 403,100 |
| 16 may 2024 | 2.8200 | 2.9600 | 2.6500 | 2.9000 | 2.9000 | 650,800 |
| 15 may 2024 | 2.8300 | 2.9200 | 2.7500 | 2.7900 | 2.7900 | 678,000 |
| 14 may 2024 | 3.0700 | 3.1900 | 2.7800 | 2.9000 | 2.9000 | 2,214,400 |
| 13 may 2024 | 4.2800 | 4.4200 | 4.1200 | 4.1200 | 4.1200 | 162,100 |
| 10 may 2024 | 4.4900 | 4.6500 | 4.0500 | 4.2650 | 4.2650 | 155,700 |
| 09 may 2024 | 4.1000 | 4.6500 | 4.0400 | 4.4800 | 4.4800 | 264,600 |
| 08 may 2024 | 4.0500 | 4.1800 | 4.0000 | 4.1100 | 4.1100 | 80,800 |
| 07 may 2024 | 4.1300 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 68,800 |
| 06 may 2024 | 4.0800 | 4.1800 | 4.0500 | 4.1200 | 4.1200 | 93,300 |
| 03 may 2024 | 4.0200 | 4.2290 | 3.9200 | 4.0400 | 4.0400 | 142,000 |
| 02 may 2024 | 4.0200 | 4.1400 | 3.8710 | 3.9900 | 3.9900 | 67,400 |
| 01 may 2024 | 3.8600 | 4.1000 | 3.8300 | 3.9600 | 3.9600 | 114,600 |
| 30 abr 2024 | 3.8200 | 3.8900 | 3.7200 | 3.8200 | 3.8200 | 117,400 |
| 29 abr 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8600 | 3.8600 | 68,200 |
| 26 abr 2024 | 3.8000 | 3.8400 | 3.7450 | 3.8000 | 3.8000 | 93,200 |
| 25 abr 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8200 | 3.8200 | 88,300 |
| 24 abr 2024 | 3.8000 | 3.8700 | 3.7200 | 3.8100 | 3.8100 | 103,000 |
| 23 abr 2024 | 3.8800 | 4.0000 | 3.8000 | 3.8100 | 3.8100 | 85,600 |
| 22 abr 2024 | 3.8200 | 3.9100 | 3.7900 | 3.9000 | 3.9000 | 63,500 |
| 19 abr 2024 | 3.8300 | 3.9700 | 3.7740 | 3.8000 | 3.8000 | 172,100 |
| 18 abr 2024 | 3.9100 | 3.9700 | 3.7700 | 3.8500 | 3.8500 | 256,200 |
| 17 abr 2024 | 4.0100 | 4.1100 | 3.8300 | 3.9100 | 3.9100 | 184,100 |
| 16 abr 2024 | 4.0100 | 4.1000 | 3.8500 | 3.9800 | 3.9800 | 310,100 |
| 15 abr 2024 | 4.1500 | 4.1500 | 3.9600 | 4.0100 | 4.0100 | 154,900 |
| 12 abr 2024 | 4.2600 | 4.3260 | 4.0600 | 4.1300 | 4.1300 | 122,800 |
| 11 abr 2024 | 4.3000 | 4.3300 | 4.2270 | 4.3000 | 4.3000 | 61,600 |
| 10 abr 2024 | 4.1900 | 4.3700 | 4.1500 | 4.3000 | 4.3000 | 118,900 |
| 09 abr 2024 | 4.2500 | 4.5000 | 4.1300 | 4.3700 | 4.3700 | 129,900 |
| 08 abr 2024 | 4.3600 | 4.3900 | 4.1000 | 4.2200 | 4.2200 | 241,700 |
| 05 abr 2024 | 4.2000 | 4.4400 | 4.1600 | 4.3600 | 4.3600 | 348,800 |
| 04 abr 2024 | 4.4000 | 4.4900 | 4.1600 | 4.2200 | 4.2200 | 141,500 |
| 03 abr 2024 | 4.3500 | 4.4400 | 4.2820 | 4.3300 | 4.3300 | 99,600 |
| 02 abr 2024 | 4.5100 | 4.5100 | 4.3200 | 4.4100 | 4.4100 | 81,600 |
| 01 abr 2024 | 4.5900 | 4.6900 | 4.5000 | 4.5600 | 4.5600 | 127,200 |
| 28 mar 2024 | 4.7300 | 4.7900 | 4.5900 | 4.6900 | 4.6900 | 136,400 |
| 27 mar 2024 | 4.7000 | 4.8900 | 4.6300 | 4.7300 | 4.7300 | 120,600 |
| 26 mar 2024 | 4.9100 | 4.9900 | 4.6100 | 4.6300 | 4.6300 | 94,200 |
| 25 mar 2024 | 4.7500 | 5.0000 | 4.6600 | 4.9200 | 4.9200 | 247,100 |
| 22 mar 2024 | 4.9800 | 5.0800 | 4.7700 | 4.7900 | 4.7900 | 92,900 |
| 21 mar 2024 | 5.1200 | 5.1630 | 4.9700 | 4.9900 | 4.9900 | 186,200 |
| 20 mar 2024 | 5.0000 | 5.1300 | 4.8200 | 5.0400 | 5.0400 | 103,700 |
| 19 mar 2024 | 4.8900 | 5.1480 | 4.8900 | 5.0300 | 5.0300 | 76,400 |
| 18 mar 2024 | 4.8900 | 5.0200 | 4.8300 | 4.9400 | 4.9400 | 129,800 |
| 15 mar 2024 | 4.7500 | 5.0000 | 4.7500 | 4.9100 | 4.9100 | 252,300 |
| 14 mar 2024 | 4.9000 | 5.2500 | 4.7900 | 4.8600 | 4.8600 | 181,300 |
| 13 mar 2024 | 4.8400 | 5.1100 | 4.7700 | 4.9000 | 4.9000 | 231,400 |
| 12 mar 2024 | 4.8500 | 5.0500 | 4.6200 | 4.8600 | 4.8600 | 254,500 |
| 11 mar 2024 | 4.9900 | 5.2600 | 4.6700 | 4.8500 | 4.8500 | 296,600 |
| 08 mar 2024 | 4.8300 | 5.1000 | 4.8300 | 5.0000 | 5.0000 | 212,000 |
| 07 mar 2024 | 5.0100 | 5.4100 | 4.7400 | 4.7600 | 4.7600 | 229,200 |
| 06 mar 2024 | 5.1100 | 5.2200 | 4.8700 | 4.9600 | 4.9600 | 260,800 |
| 05 mar 2024 | 5.0000 | 5.6800 | 5.0000 | 5.1000 | 5.1000 | 546,300 |
| 04 mar 2024 | 6.1300 | 6.3100 | 5.8840 | 5.9800 | 5.9800 | 182,100 |
| 01 mar 2024 | 5.8400 | 6.1300 | 5.7500 | 6.0300 | 6.0300 | 134,300 |
| 29 feb 2024 | 5.8000 | 5.9500 | 5.5400 | 5.7400 | 5.7400 | 181,300 |
| 28 feb 2024 | 5.7700 | 5.9700 | 5.6100 | 5.6600 | 5.6600 | 59,600 |
| 27 feb 2024 | 5.4500 | 5.8700 | 5.4200 | 5.8400 | 5.8400 | 175,600 |
| 26 feb 2024 | 5.4300 | 5.6900 | 5.3600 | 5.4200 | 5.4200 | 127,300 |
| 23 feb 2024 | 5.3200 | 5.7200 | 5.2600 | 5.4900 | 5.4900 | 150,400 |
| 22 feb 2024 | 5.2800 | 5.7000 | 5.2000 | 5.3500 | 5.3500 | 227,500 |
| 21 feb 2024 | 5.7000 | 5.7200 | 5.2400 | 5.2700 | 5.2700 | 183,900 |
| 20 feb 2024 | 5.8900 | 6.0650 | 5.5850 | 5.6300 | 5.6300 | 126,400 |
| 16 feb 2024 | 5.7500 | 6.0500 | 5.5000 | 5.9600 | 5.9600 | 156,300 |
| 15 feb 2024 | 5.5400 | 5.9400 | 5.5400 | 5.8200 | 5.8200 | 244,300 |
| 14 feb 2024 | 5.5400 | 5.6300 | 5.3500 | 5.5000 | 5.5000 | 194,400 |
| 13 feb 2024 | 5.6200 | 5.8400 | 5.3100 | 5.3900 | 5.3900 | 189,400 |
| 12 feb 2024 | 6.0200 | 6.2150 | 5.8300 | 5.9100 | 5.9100 | 197,500 |
| 09 feb 2024 | 6.0300 | 6.1250 | 5.8500 | 6.0600 | 6.0600 | 162,000 |
| 08 feb 2024 | 5.9600 | 6.1400 | 5.8700 | 5.9300 | 5.9300 | 228,100 |
| 07 feb 2024 | 5.9700 | 6.0400 | 5.7100 | 5.9800 | 5.9800 | 240,400 |
| 06 feb 2024 | 5.5500 | 6.0600 | 5.3700 | 5.9600 | 5.9600 | 389,200 |
| 05 feb 2024 | 5.7100 | 5.7100 | 5.3700 | 5.5500 | 5.5500 | 259,400 |
| 02 feb 2024 | 5.5500 | 5.7100 | 5.2600 | 5.7100 | 5.7100 | 145,000 |
| 01 feb 2024 | 5.0400 | 5.5600 | 5.0400 | 5.5600 | 5.5600 | 258,200 |
| 31 ene 2024 | 4.9400 | 5.1700 | 4.9200 | 5.0800 | 5.0800 | 289,800 |
| 30 ene 2024 | 5.1200 | 5.1200 | 4.9400 | 4.9500 | 4.9500 | 50,800 |
| 29 ene 2024 | 4.8100 | 5.1400 | 4.8100 | 5.1000 | 5.1000 | 238,600 |
| 26 ene 2024 | 4.6500 | 5.0700 | 4.6500 | 4.8500 | 4.8500 | 128,000 |
| 25 ene 2024 | 5.0600 | 5.0600 | 4.8800 | 4.9900 | 4.9900 | 65,200 |
| 24 ene 2024 | 5.1300 | 5.1300 | 4.9200 | 4.9500 | 4.9500 | 78,400 |
| 23 ene 2024 | 5.1900 | 5.3300 | 4.9800 | 5.0200 | 5.0200 | 150,600 |
| 22 ene 2024 | 5.0600 | 5.2700 | 4.9800 | 5.0600 | 5.0600 | 227,400 |
| 19 ene 2024 | 4.9100 | 5.1100 | 4.5900 | 5.0700 | 5.0700 | 298,100 |
| 18 ene 2024 | 5.0400 | 5.1600 | 4.7600 | 4.8800 | 4.8800 | 164,300 |
| 17 ene 2024 | 4.4100 | 5.0200 | 4.4000 | 4.9700 | 4.9700 | 316,300 |
| 16 ene 2024 | 4.9900 | 5.0800 | 4.4200 | 4.4400 | 4.4400 | 318,600 |
| 12 ene 2024 | 5.3200 | 5.4600 | 5.0900 | 5.1800 | 5.1800 | 264,000 |
| 11 ene 2024 | 5.0400 | 5.3300 | 4.8800 | 5.2800 | 5.2800 | 321,000 |
| 10 ene 2024 | 4.9600 | 5.1100 | 4.8600 | 5.0800 | 5.0800 | 138,700 |
| 09 ene 2024 | 5.2100 | 5.2300 | 4.9200 | 5.0300 | 5.0300 | 250,700 |
| *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.