5 DAY PERFORMANCE
-12.00%
1 MONTH PERFORMANCE
-24.33%
3 MONTH PERFORMANCE
-26.96%
6 MONTH PERFORMANCE
-20.36%
YEAR-TO-DATE PERFORMANCE
-21.42%
1 YEAR PERFORMANCE
-2.58%
Akero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $22.81 | $21.87 (-4.12%) | $23.21 | $21.34 | 1.22 M | $1.52 B |
| 01/13/2025 | $24.54 | $22.63 (-7.78%) | $24.54 | $22.36 | 1.09 M | $1.57 B |
| 01/10/2025 | $25.54 | $24.84 (-2.74%) | $25.95 | $24.44 | 843,100 | $1.72 B |
| 01/08/2025 | $26.55 | $26.16 (-1.47%) | $26.90 | $25.91 | 936,204 | $1.82 B |
| 01/07/2025 | $27.74 | $26.61 (-4.07%) | $28.21 | $26.24 | 1.14 M | $1.85 B |
| 01/06/2025 | $28.10 | $27.64 (-1.64%) | $28.94 | $27.56 | 648,378 | $1.92 B |
| 01/03/2025 | $28.09 | $28.24 (0.53%) | $28.73 | $27.86 | 725,347 | $1.96 B |
| 01/02/2025 | $28.08 | $28.08 (0%) | $28.37 | $27.71 | 1.12 M | $1.95 B |
| 12/31/2024 | $28.33 | $27.82 (-1.8%) | $28.76 | $27.51 | 459,800 | $1.93 B |
| 12/30/2024 | $27.85 | $27.96 (0.39%) | $28.05 | $27.45 | 424,100 | $1.94 B |
| 12/27/2024 | $28.53 | $28.25 (-0.98%) | $28.99 | $27.51 | 451,442 | $1.96 B |
| 12/26/2024 | $28.13 | $28.89 (2.7%) | $29.11 | $27.90 | 336,610 | $2.01 B |
| 12/24/2024 | $28.40 | $28.56 (0.56%) | $28.79 | $28.02 | 266,400 | $1.98 B |
| 12/23/2024 | $29.79 | $28.37 (-4.77%) | $29.79 | $27.80 | 965,317 | $1.97 B |
| 12/20/2024 | $28.09 | $29.34 (4.45%) | $29.77 | $28.09 | 1.56 M | $2.04 B |
| 12/19/2024 | $28.59 | $28.40 (-0.66%) | $29.05 | $27.35 | 684,600 | $1.97 B |
| 12/18/2024 | $30.66 | $28.71 (-6.36%) | $30.66 | $27.82 | 742,234 | $1.99 B |
| 12/17/2024 | $29.10 | $30.61 (5.19%) | $31.41 | $28.45 | 768,507 | $2.13 B |
| 12/16/2024 | $28.90 | $29.23 (1.14%) | $29.57 | $28.47 | 720,100 | $2.03 B |
| 12/13/2024 | $28.55 | $28.89 (1.19%) | $29.26 | $28.25 | 720,400 | $2.01 B |
| 12/12/2024 | $30.18 | $29.03 (-3.81%) | $30.54 | $28.93 | 333,000 | $2.02 B |
| 12/11/2024 | $30.99 | $30.35 (-2.07%) | $30.99 | $30.08 | 217,844 | $2.11 B |
| 12/10/2024 | $30.79 | $30.64 (-0.49%) | $31.15 | $29.97 | 410,400 | $2.13 B |
| 12/09/2024 | $31.54 | $31.12 (-1.33%) | $31.90 | $30.67 | 324,309 | $2.16 B |
| 12/06/2024 | $29.76 | $31.11 (4.54%) | $31.34 | $29.58 | 507,515 | $2.16 B |
| 12/05/2024 | $30.75 | $29.70 (-3.41%) | $31.06 | $29.58 | 428,540 | $2.06 B |
| 12/04/2024 | $30.77 | $30.92 (0.49%) | $31.40 | $30.44 | 1.40 M | $2.15 B |
| 12/03/2024 | $31.80 | $30.75 (-3.3%) | $32.07 | $30.59 | 263,811 | $2.14 B |
| 12/02/2024 | $32.12 | $32.01 (-0.34%) | $32.57 | $31.59 | 600,244 | $2.22 B |
| 11/29/2024 | $32.35 | $32.10 (-0.77%) | $32.74 | $32.00 | 228,800 | $2.23 B |
| 11/27/2024 | $31.14 | $32.17 (3.31%) | $32.40 | $30.76 | 390,901 | $2.23 B |
| 11/26/2024 | $31.70 | $31.16 (-1.7%) | $32.03 | $30.69 | 397,700 | $2.16 B |
| 11/25/2024 | $32.84 | $31.77 (-3.26%) | $33.30 | $31.73 | 673,300 | $2.21 B |
| 11/22/2024 | $31.55 | $32.73 (3.74%) | $32.95 | $31.05 | 824,700 | $2.27 B |
| 11/21/2024 | $30.88 | $31.20 (1.04%) | $31.27 | $29.97 | 534,958 | $2.17 B |
| 11/20/2024 | $30.72 | $30.64 (-0.26%) | $31.60 | $29.88 | 539,100 | $2.13 B |
| 11/19/2024 | $29.34 | $31.03 (5.76%) | $31.10 | $29.10 | 800,232 | $2.15 B |
| 11/18/2024 | $28.72 | $29.56 (2.92%) | $29.85 | $28.44 | 1.20 M | $2.05 B |
| 11/15/2024 | $29.97 | $28.09 (-6.27%) | $30.01 | $27.05 | 1.10 M | $1.95 B |
| 11/14/2024 | $30.83 | $29.76 (-3.47%) | $31.43 | $29.53 | 720,287 | $2.07 B |
| 11/13/2024 | $32.58 | $30.97 (-4.94%) | $32.78 | $30.95 | 543,800 | $2.15 B |
| 11/12/2024 | $32.80 | $32.38 (-1.28%) | $34.54 | $31.96 | 676,170 | $2.25 B |
| 11/11/2024 | $34.77 | $33.04 (-4.98%) | $35.11 | $32.70 | 609,900 | $2.29 B |
| 11/08/2024 | $34.73 | $34.45 (-0.81%) | $34.73 | $33.35 | 811,500 | $2.39 B |
| 11/07/2024 | $35.26 | $34.87 (-1.11%) | $35.88 | $34.56 | 590,000 | $2.42 B |
| 11/06/2024 | $34.04 | $35.28 (3.64%) | $35.71 | $33.46 | 840,500 | $2.45 B |
| 11/05/2024 | $31.76 | $32.74 (3.09%) | $32.75 | $31.12 | 464,000 | $2.27 B |
| 11/04/2024 | $32.20 | $32.05 (-0.47%) | $32.93 | $31.50 | 641,039 | $2.22 B |
| 11/01/2024 | $31.89 | $32.33 (1.38%) | $32.95 | $30.90 | 1.28 M | $2.24 B |
| 10/31/2024 | $30.55 | $30.83 (0.92%) | $31.43 | $30.13 | 338,900 | $2.13 B |
| 10/30/2024 | $31.52 | $30.70 (-2.6%) | $32.70 | $30.69 | 641,200 | $2.12 B |
| 10/29/2024 | $29.64 | $31.73 (7.05%) | $32.22 | $29.34 | 724,463 | $2.19 B |
| 10/28/2024 | $29.88 | $29.71 (-0.57%) | $30.83 | $29.48 | 386,300 | $2.05 B |
| 10/25/2024 | $29.15 | $29.33 (0.62%) | $29.87 | $28.96 | 403,229 | $2.03 B |
| 10/24/2024 | $28.89 | $28.75 (-0.48%) | $29.19 | $28.39 | 279,029 | $1.99 B |
| 10/23/2024 | $29.53 | $28.67 (-2.91%) | $29.97 | $28.42 | 472,800 | $1.98 B |
| 10/22/2024 | $30.55 | $29.59 (-3.14%) | $31.04 | $29.57 | 339,500 | $2.05 B |
| 10/21/2024 | $30.95 | $30.90 (-0.16%) | $31.12 | $30.31 | 484,500 | $2.14 B |
| 10/18/2024 | $30.84 | $31.23 (1.26%) | $32.15 | $30.72 | 484,200 | $2.16 B |
| 10/17/2024 | $31.04 | $30.82 (-0.71%) | $31.26 | $30.37 | 384,300 | $2.13 B |
| 10/16/2024 | $29.82 | $31.05 (4.12%) | $31.25 | $29.82 | 519,710 | $2.15 B |
| 10/15/2024 | $30.23 | $29.93 (-0.99%) | $31.00 | $29.92 | 730,019 | $2.07 B |