-
5 DAY PERFORMANCE
-11.20% -
1 MONTH PERFORMANCE
-28.90% -
3 MONTH PERFORMANCE
-11.20% -
6 MONTH PERFORMANCE
-18.94% -
YEAR-TO-DATE PERFORMANCE
-56.15% -
1 YEAR PERFORMANCE
-49.53%
Akoya Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.19 | $2.14 (-2.29%) | $2.25 | $2.12 | 63,431 | |
| 11/20/2024 | $2.16 | $2.16 (0%) | $2.29 | $2.08 | 118,478 | $106.93 M |
| 11/19/2024 | $2.05 | $2.16 (5.37%) | $2.17 | $2.00 | 217,424 | $106.93 M |
| 11/18/2024 | $2.43 | $2.09 (-13.99%) | $2.43 | $1.99 | 476,134 | $103.46 M |
| 11/15/2024 | $2.08 | $2.41 (15.87%) | $2.55 | $2.05 | 1.26 M | $119.30 M |
| 11/14/2024 | $3.21 | $3.13 (-2.49%) | $3.21 | $3.05 | 129,400 | $154.95 M |
| 11/13/2024 | $3.18 | $3.21 (0.94%) | $3.26 | $3.18 | 75,800 | $158.91 M |
| 11/12/2024 | $3.21 | $3.19 (-0.62%) | $3.24 | $3.10 | 94,530 | $157.92 M |
| 11/11/2024 | $3.21 | $3.22 (0.31%) | $3.32 | $3.12 | 172,802 | $159.40 M |
| 11/08/2024 | $3.20 | $3.17 (-0.94%) | $3.24 | $3.10 | 59,100 | $156.66 M |
| 11/07/2024 | $3.24 | $3.22 (-0.62%) | $3.30 | $3.20 | 108,300 | $159.13 M |
| 11/06/2024 | $3.23 | $3.24 (0.31%) | $3.28 | $3.14 | 239,522 | $160.12 M |
| 11/05/2024 | $2.60 | $3.09 (18.85%) | $3.10 | $2.60 | 149,784 | $152.71 M |
| 11/04/2024 | $2.72 | $2.62 (-3.68%) | $2.78 | $2.50 | 121,635 | $129.48 M |
| 11/01/2024 | $2.84 | $2.73 (-3.87%) | $2.86 | $2.72 | 114,039 | $134.92 M |
| 10/31/2024 | $2.90 | $2.82 (-2.76%) | $2.98 | $2.80 | 87,400 | $139.36 M |
| 10/30/2024 | $2.83 | $2.92 (3.18%) | $2.99 | $2.83 | 39,116 | $144.31 M |
| 10/29/2024 | $2.86 | $2.85 (-0.35%) | $2.88 | $2.77 | 57,800 | $140.85 M |
| 10/28/2024 | $2.83 | $2.90 (2.47%) | $3.16 | $2.83 | 120,243 | $143.32 M |
| 10/25/2024 | $2.87 | $2.80 (-2.44%) | $2.89 | $2.80 | 24,608 | $138.38 M |
| 10/24/2024 | $2.82 | $2.87 (1.77%) | $2.95 | $2.82 | 42,700 | $141.84 M |
| 10/23/2024 | $2.83 | $2.80 (-1.06%) | $2.83 | $2.74 | 45,417 | $138.38 M |
| 10/22/2024 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.85 | 107,200 | $141.84 M |
| 10/21/2024 | $3.11 | $3.01 (-3.22%) | $3.18 | $3.00 | 142,635 | $148.75 M |
| 10/18/2024 | $3.05 | $3.14 (2.95%) | $3.17 | $3.00 | 107,122 | $155.18 M |
| 10/17/2024 | $3.16 | $3.06 (-3.16%) | $3.20 | $3.06 | 129,600 | $151.23 M |
| 10/16/2024 | $3.16 | $3.20 (1.27%) | $3.23 | $3.10 | 69,500 | $158.14 M |
| 10/15/2024 | $3.20 | $3.13 (-2.19%) | $3.26 | $3.07 | 140,000 | $154.68 M |
| 10/14/2024 | $3.00 | $3.20 (6.67%) | $3.20 | $2.86 | 104,000 | $158.14 M |
| 10/11/2024 | $2.90 | $3.00 (3.45%) | $3.06 | $2.90 | 136,124 | $148.26 M |
| 10/10/2024 | $3.00 | $2.89 (-3.67%) | $3.06 | $2.88 | 143,145 | $142.82 M |
| 10/09/2024 | $3.08 | $3.03 (-1.62%) | $3.14 | $3.00 | 107,429 | $149.74 M |
| 10/08/2024 | $3.22 | $3.10 (-3.73%) | $3.27 | $3.04 | 161,042 | $153.20 M |
| 10/07/2024 | $2.80 | $3.21 (14.64%) | $3.25 | $2.80 | 536,709 | $158.64 M |
| 10/04/2024 | $2.57 | $2.78 (8.17%) | $2.81 | $2.50 | 212,000 | $137.39 M |
| 10/03/2024 | $2.64 | $2.56 (-3.03%) | $2.64 | $2.55 | 60,643 | $126.52 M |
| 10/02/2024 | $2.85 | $2.68 (-5.96%) | $2.85 | $2.65 | 88,809 | $132.45 M |
| 10/01/2024 | $2.72 | $2.82 (3.68%) | $2.88 | $2.60 | 97,910 | $139.36 M |
| 09/30/2024 | $2.94 | $2.72 (-7.48%) | $2.94 | $2.68 | 102,230 | $134.42 M |
| 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 |