Akero Therapeutics Inc (AKRO) Historical Stock Data
32.73 ↑1.53 (4.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKRO is up 0.07% a day on average. There have been 13 days where Akero Therapeutics Inc closed green and 17 days where AKRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.55 | 32.73 | ↑$1.18 (3.74%) | 31.05 | 32.95 | 824.70K |
| 2024-11-21 | 30.88 | 31.20 | ↑$0.32 (1.04%) | 29.97 | 31.27 | 534.96K |
| 2024-11-20 | 30.72 | 30.64 | ↓$0.08 (-0.28%) | 29.88 | 31.60 | 539.08K |
| 2024-11-19 | 29.34 | 31.03 | ↑$1.69 (5.76%) | 29.10 | 31.10 | 800.23K |
| 2024-11-18 | 28.72 | 29.56 | ↑$0.84 (2.92%) | 28.44 | 29.85 | 1.20M |
| 2024-11-15 | 29.97 | 28.09 | ↓$1.88 (-6.27%) | 27.05 | 30.01 | 1.10M |
| 2024-11-14 | 30.83 | 29.76 | ↓$1.07 (-3.47%) | 29.53 | 31.43 | 720.29K |
| 2024-11-13 | 32.58 | 30.97 | ↓$1.61 (-4.94%) | 30.95 | 32.79 | 543.77K |
| 2024-11-12 | 32.80 | 32.38 | ↓$0.42 (-1.28%) | 31.96 | 34.54 | 676.17K |
| 2024-11-11 | 34.77 | 33.04 | ↓$1.73 (-4.98%) | 32.70 | 35.11 | 609.85K |
| 2024-11-08 | 34.73 | 34.45 | ↓$0.28 (-0.81%) | 33.35 | 34.73 | 811.50K |
| 2024-11-07 | 35.26 | 34.87 | ↓$0.39 (-1.11%) | 34.56 | 35.88 | 589.96K |
| 2024-11-06 | 34.04 | 35.28 | ↑$1.24 (3.64%) | 33.46 | 35.71 | 840.50K |
| 2024-11-05 | 31.76 | 32.74 | ↑$0.98 (3.09%) | 31.12 | 32.75 | 463.98K |
| 2024-11-04 | 32.20 | 32.05 | ↓$0.15 (-0.47%) | 31.50 | 32.93 | 641.04K |
| 2024-11-01 | 31.89 | 32.33 | ↑$0.44 (1.40%) | 30.90 | 32.95 | 1.28M |
| 2024-10-31 | 30.55 | 30.83 | ↑$0.28 (0.92%) | 30.13 | 31.43 | 338.87K |
| 2024-10-30 | 31.52 | 30.70 | ↓$0.82 (-2.60%) | 30.69 | 32.70 | 641.15K |
| 2024-10-29 | 29.64 | 31.73 | ↑$2.09 (7.05%) | 29.34 | 32.22 | 724.26K |
| 2024-10-28 | 29.88 | 29.71 | ↓$0.17 (-0.57%) | 29.48 | 30.83 | 386.27K |
| 2024-10-25 | 29.15 | 29.33 | ↑$0.18 (0.62%) | 28.96 | 29.87 | 403.23K |
| 2024-10-24 | 28.89 | 28.75 | ↓$0.14 (-0.48%) | 28.39 | 29.19 | 279.03K |
| 2024-10-23 | 29.53 | 28.67 | ↓$0.86 (-2.91%) | 28.42 | 29.97 | 472.76K |
| 2024-10-22 | 30.55 | 29.59 | ↓$0.96 (-3.14%) | 29.57 | 31.04 | 339.49K |
| 2024-10-21 | 30.95 | 30.90 | ↓$0.05 (-0.16%) | 30.31 | 31.12 | 484.47K |
| 2024-10-18 | 30.84 | 31.23 | ↑$0.39 (1.26%) | 30.72 | 32.15 | 484.15K |
| 2024-10-17 | 31.04 | 30.82 | ↓$0.22 (-0.71%) | 30.37 | 31.26 | 384.30K |
| 2024-10-16 | 29.82 | 31.05 | ↑$1.23 (4.12%) | 29.82 | 31.25 | 519.71K |
| 2024-10-15 | 30.23 | 29.93 | ↓$0.30 (-0.99%) | 29.92 | 31.00 | 730.02K |
| 2024-10-14 | 29.47 | 30.01 | ↑$0.54 (1.83%) | 29.10 | 30.43 | 724.41K |
Create an account or log in to view more rows.
$AKRO Bears get cremated today
$AKRO cup and handle!
$AKRO yes
keep going down
let's go
stop stalling
$AKRO steady steady n hold
$AKRO I already know
tomorrow the bulls going to say "next week" just like every week.
$AKRO Guys when can we expect that 30% drop?
$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!