-
5 DAY PERFORMANCE
-1.80% -
1 MONTH PERFORMANCE
-2.29% -
3 MONTH PERFORMANCE
+21.55% -
6 MONTH PERFORMANCE
+64.62% -
YEAR-TO-DATE PERFORMANCE
+35.29% -
1 YEAR PERFORMANCE
+78.88%
Akero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $31.80 | $31.55 (-0.79%) | $32.05 | $31.30 | 86,585 | |
| 12/02/2024 | $32.12 | $32.01 (-0.34%) | $32.57 | $31.59 | 585,184 | $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 |
| 10/14/2024 | $29.47 | $30.01 (1.83%) | $30.43 | $29.10 | 724,407 | $2.08 B |
| 10/11/2024 | $29.01 | $29.63 (2.14%) | $29.78 | $28.93 | 281,800 | $2.05 B |
| 10/10/2024 | $28.13 | $29.08 (3.38%) | $29.16 | $27.91 | 351,343 | $2.01 B |
| 10/09/2024 | $28.16 | $28.51 (1.24%) | $28.52 | $27.48 | 328,600 | $1.97 B |
| 10/08/2024 | $27.04 | $28.15 (4.11%) | $29.01 | $26.82 | 517,905 | $1.95 B |
| 10/07/2024 | $28.38 | $26.75 (-5.74%) | $28.44 | $26.46 | 437,000 | $1.85 B |
| 10/04/2024 | $27.93 | $28.24 (1.11%) | $29.04 | $27.90 | 544,317 | $1.95 B |
| 10/03/2024 | $29.09 | $27.65 (-4.95%) | $29.66 | $27.62 | 551,400 | $1.91 B |
| 10/02/2024 | $28.58 | $29.21 (2.2%) | $29.50 | $28.19 | 368,500 | $2.02 B |
| 10/01/2024 | $28.51 | $28.83 (1.12%) | $28.88 | $27.65 | 634,800 | $1.99 B |
| 09/30/2024 | $27.85 | $28.69 (3.02%) | $29.11 | $27.85 | 509,317 | $1.98 B |
| 09/27/2024 | $29.87 | $28.24 (-5.46%) | $29.87 | $28.17 | 661,200 | $1.95 B |
| 09/26/2024 | $28.41 | $29.34 (3.27%) | $29.60 | $28.14 | 701,807 | $2.03 B |
| 09/25/2024 | $28.16 | $28.00 (-0.57%) | $28.27 | $27.47 | 445,913 | $1.94 B |
| 09/24/2024 | $28.37 | $28.05 (-1.13%) | $28.57 | $27.69 | 474,224 | $1.94 B |
| 09/23/2024 | $28.20 | $28.37 (0.6%) | $28.38 | $27.53 | 474,400 | $1.96 B |
| 09/20/2024 | $27.85 | $28.08 (0.83%) | $28.12 | $27.25 | 1.53 M | $1.94 B |
| 09/19/2024 | $28.00 | $28.00 (0%) | $28.74 | $27.19 | 471,700 | $1.94 B |
| 09/18/2024 | $26.72 | $26.96 (0.9%) | $27.81 | $26.26 | 485,803 | $1.86 B |
| 09/17/2024 | $27.00 | $26.64 (-1.33%) | $27.65 | $26.52 | 353,516 | $1.84 B |
| 09/16/2024 | $27.40 | $26.77 (-2.3%) | $27.69 | $26.73 | 386,845 | $1.85 B |
| 09/13/2024 | $26.00 | $27.34 (5.15%) | $27.41 | $25.69 | 450,940 | $1.89 B |
| 09/12/2024 | $25.69 | $25.70 (0.04%) | $25.84 | $25.20 | 416,633 | $1.78 B |
| 09/11/2024 | $25.54 | $25.62 (0.31%) | $25.98 | $25.01 | 385,734 | $1.77 B |
| 09/10/2024 | $26.18 | $25.74 (-1.68%) | $26.18 | $25.01 | 610,703 | $1.78 B |
| 09/09/2024 | $26.55 | $26.30 (-0.94%) | $27.20 | $25.89 | 364,032 | $1.82 B |
| 09/06/2024 | $26.56 | $26.41 (-0.56%) | $26.96 | $25.67 | 446,533 | $1.83 B |
| 09/05/2024 | $26.40 | $26.35 (-0.19%) | $26.43 | $25.73 | 444,100 | $1.82 B |
| 09/04/2024 | $25.71 | $26.30 (2.29%) | $26.41 | $25.31 | 197,400 | $1.82 B |
| 09/03/2024 | $27.16 | $25.99 (-4.31%) | $28.30 | $25.96 | 429,183 | $1.80 B |