-
5 DAY PERFORMANCE
+1.06% -
1 MONTH PERFORMANCE
+7.95% -
3 MONTH PERFORMANCE
+21.79% -
6 MONTH PERFORMANCE
-39.23% -
YEAR-TO-DATE PERFORMANCE
-41.60% -
1 YEAR PERFORMANCE
-38.71%
Akoya Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.76 | $2.86 (3.62%) | $2.88 | $2.74 | 144,434 | $141.34 M |
| 09/26/2024 | $2.78 | $2.71 (-2.52%) | $2.78 | $2.66 | 92,718 | $133.93 M |
| 09/25/2024 | $2.82 | $2.72 (-3.55%) | $2.82 | $2.69 | 70,016 | $134.42 M |
| 09/24/2024 | $2.77 | $2.82 (1.81%) | $2.85 | $2.77 | 103,000 | $139.36 M |
| 09/23/2024 | $2.85 | $2.77 (-2.81%) | $2.85 | $2.71 | 86,100 | $136.89 M |
| 09/20/2024 | $2.93 | $2.88 (-1.71%) | $2.95 | $2.86 | 466,237 | $142.33 M |
| 09/19/2024 | $2.96 | $2.91 (-1.69%) | $2.96 | $2.85 | 123,900 | $143.81 M |
| 09/18/2024 | $2.88 | $2.84 (-1.39%) | $2.95 | $2.80 | 126,200 | $140.35 M |
| 09/17/2024 | $2.94 | $2.88 (-2.04%) | $2.96 | $2.85 | 240,200 | $142.33 M |
| 09/16/2024 | $2.90 | $2.94 (1.38%) | $2.97 | $2.74 | 100,400 | $145.29 M |
| 09/13/2024 | $2.87 | $2.94 (2.44%) | $2.97 | $2.83 | 282,617 | $145.29 M |
| 09/12/2024 | $2.63 | $2.82 (7.22%) | $2.88 | $2.57 | 158,400 | $139.36 M |
| 09/11/2024 | $2.62 | $2.63 (0.38%) | $2.65 | $2.50 | 49,344 | $129.97 M |
| 09/10/2024 | $2.40 | $2.64 (10%) | $2.70 | $2.31 | 315,400 | $130.47 M |
| 09/09/2024 | $2.39 | $2.40 (0.42%) | $2.42 | $2.35 | 82,614 | $118.61 M |
| 09/06/2024 | $2.36 | $2.36 (0%) | $2.41 | $2.34 | 67,900 | $116.63 M |
| 09/05/2024 | $2.38 | $2.38 (0%) | $2.38 | $2.28 | 53,132 | $117.62 M |
| 09/04/2024 | $2.46 | $2.34 (-4.88%) | $2.46 | $2.32 | 28,800 | $115.64 M |
| 09/03/2024 | $2.53 | $2.38 (-5.93%) | $2.63 | $2.36 | 90,124 | $117.62 M |
| 08/30/2024 | $2.63 | $2.55 (-3.04%) | $2.68 | $2.45 | 149,945 | $126.02 M |
| 08/29/2024 | $2.60 | $2.64 (1.54%) | $2.67 | $2.54 | 139,638 | $130.47 M |
| 08/28/2024 | $2.49 | $2.57 (3.21%) | $2.59 | $2.42 | 188,900 | $127.01 M |
| 08/27/2024 | $2.46 | $2.48 (0.81%) | $2.48 | $2.34 | 86,706 | $122.56 M |
| 08/26/2024 | $2.59 | $2.47 (-4.63%) | $2.64 | $2.46 | 180,740 | $122.07 M |
| 08/23/2024 | $2.38 | $2.58 (8.4%) | $2.59 | $2.38 | 109,305 | $127.50 M |
| 08/22/2024 | $2.42 | $2.36 (-2.48%) | $2.44 | $2.33 | 76,627 | $116.63 M |
| 08/21/2024 | $2.44 | $2.41 (-1.23%) | $2.47 | $2.34 | 68,900 | $119.10 M |
| 08/20/2024 | $2.47 | $2.41 (-2.43%) | $2.54 | $2.35 | 182,543 | $119.10 M |
| 08/19/2024 | $2.37 | $2.45 (3.38%) | $2.50 | $2.35 | 169,128 | $121.08 M |
| 08/16/2024 | $2.18 | $2.30 (5.5%) | $2.31 | $2.17 | 45,300 | $113.67 M |
| 08/15/2024 | $2.20 | $2.19 (-0.45%) | $2.27 | $2.12 | 79,741 | $108.23 M |
| 08/14/2024 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.12 | 189,806 | $105.26 M |
| 08/13/2024 | $2.32 | $2.28 (-1.72%) | $2.35 | $2.23 | 196,229 | $112.68 M |
| 08/12/2024 | $2.25 | $2.30 (2.22%) | $2.33 | $2.12 | 205,800 | $113.67 M |
| 08/09/2024 | $2.10 | $2.20 (4.76%) | $2.21 | $2.08 | 231,219 | $108.72 M |
| 08/08/2024 | $1.97 | $2.09 (6.09%) | $2.09 | $1.90 | 172,925 | $103.29 M |
| 08/07/2024 | $2.04 | $1.96 (-3.92%) | $2.06 | $1.91 | 231,400 | $96.86 M |
| 08/06/2024 | $2.15 | $2.01 (-6.51%) | $2.41 | $1.94 | 700,600 | $99.33 M |
| 08/05/2024 | $2.08 | $2.15 (3.37%) | $2.21 | $2.05 | 227,024 | $106.25 M |
| 08/02/2024 | $2.27 | $2.22 (-2.2%) | $2.29 | $2.19 | 248,133 | $109.71 M |
| 08/01/2024 | $2.47 | $2.32 (-6.07%) | $2.54 | $2.28 | 186,058 | $114.12 M |
| 07/31/2024 | $2.51 | $2.47 (-1.59%) | $2.60 | $2.40 | 143,614 | $121.49 M |
| 07/30/2024 | $2.42 | $2.47 (2.07%) | $2.50 | $2.39 | 148,780 | $121.49 M |
| 07/29/2024 | $2.45 | $2.46 (0.41%) | $2.47 | $2.26 | 156,151 | $121.00 M |
| 07/26/2024 | $2.50 | $2.46 (-1.6%) | $2.50 | $2.43 | 104,409 | $121.00 M |
| 07/25/2024 | $2.41 | $2.44 (1.24%) | $2.54 | $2.40 | 112,845 | $120.02 M |
| 07/24/2024 | $2.44 | $2.39 (-2.05%) | $2.47 | $2.38 | 86,959 | $117.56 M |
| 07/23/2024 | $2.34 | $2.47 (5.56%) | $2.50 | $2.32 | 115,327 | $121.49 M |
| 07/22/2024 | $2.38 | $2.37 (-0.42%) | $2.41 | $2.27 | 143,467 | $116.58 M |
| 07/19/2024 | $2.42 | $2.36 (-2.48%) | $2.48 | $2.35 | 84,298 | $116.08 M |
| 07/18/2024 | $2.54 | $2.41 (-5.12%) | $2.61 | $2.36 | 193,259 | $118.54 M |
| 07/17/2024 | $2.59 | $2.60 (0.39%) | $2.69 | $2.47 | 194,296 | $127.89 M |
| 07/16/2024 | $2.35 | $2.64 (12.34%) | $2.64 | $2.31 | 281,527 | $129.86 M |
| 07/15/2024 | $2.28 | $2.33 (2.19%) | $2.39 | $2.22 | 225,729 | $114.61 M |
| 07/12/2024 | $2.28 | $2.31 (1.32%) | $2.33 | $2.24 | 216,596 | $113.62 M |
| 07/11/2024 | $2.06 | $2.25 (9.22%) | $2.30 | $2.06 | 269,059 | $110.67 M |
| 07/10/2024 | $2.00 | $2.08 (4%) | $2.11 | $2.00 | 147,656 | $102.31 M |
| 07/09/2024 | $2.07 | $2.06 (-0.48%) | $2.07 | $1.99 | 158,364 | $101.33 M |
| 07/08/2024 | $2.11 | $2.09 (-0.95%) | $2.15 | $2.07 | 169,424 | $102.80 M |
| 07/05/2024 | $2.12 | $2.09 (-1.42%) | $2.12 | $2.05 | 138,180 | $102.80 M |
| 07/03/2024 | $2.21 | $2.13 (-3.62%) | $2.21 | $2.10 | 134,481 | $104.77 M |
| 07/02/2024 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.11 | 146,069 | $107.23 M |
| 07/01/2024 | $2.36 | $2.21 (-6.36%) | $2.38 | $2.14 | 394,962 | $108.71 M |