5 DAY PERFORMANCE
+7.09%
1 MONTH PERFORMANCE
+21.29%
3 MONTH PERFORMANCE
+5.23%
6 MONTH PERFORMANCE
+27.43%
YEAR-TO-DATE PERFORMANCE
+31.88%
1 YEAR PERFORMANCE
-40.32%
Akoya Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $2.79 | $3.02 (8.24%) | $3.05 | $2.76 | 799,537 | $149.50 M |
| 01/17/2025 | $2.74 | $2.82 (2.92%) | $2.88 | $2.73 | 361,700 | $139.60 M |
| 01/16/2025 | $2.74 | $2.76 (0.73%) | $2.79 | $2.62 | 367,733 | $136.63 M |
| 01/15/2025 | $2.64 | $2.75 (4.17%) | $2.83 | $2.62 | 456,819 | $136.13 M |
| 01/14/2025 | $3.01 | $2.60 (-13.62%) | $3.10 | $2.59 | 548,229 | $128.71 M |
| 01/13/2025 | $2.84 | $2.93 (3.17%) | $3.09 | $2.76 | 1.06 M | $145.04 M |
| 01/10/2025 | $3.29 | $3.03 (-7.9%) | $3.42 | $2.70 | 20.36 M | $149.99 M |
| 01/08/2025 | $2.57 | $2.66 (3.5%) | $2.67 | $2.48 | 89,248 | $131.68 M |
| 01/07/2025 | $2.49 | $2.62 (5.22%) | $2.66 | $2.46 | 123,532 | $129.70 M |
| 01/06/2025 | $2.44 | $2.47 (1.23%) | $2.58 | $2.41 | 71,500 | $122.27 M |
| 01/03/2025 | $2.42 | $2.43 (0.41%) | $2.50 | $2.39 | 61,826 | $120.29 M |
| 01/02/2025 | $2.38 | $2.43 (2.1%) | $2.45 | $2.34 | 110,200 | $120.29 M |
| 12/31/2024 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.26 | 81,600 | $113.36 M |
| 12/30/2024 | $2.40 | $2.38 (-0.83%) | $2.45 | $2.29 | 132,100 | $117.82 M |
| 12/27/2024 | $2.44 | $2.39 (-2.05%) | $2.49 | $2.27 | 106,054 | $118.31 M |
| 12/26/2024 | $2.38 | $2.46 (3.36%) | $2.48 | $2.32 | 67,029 | $121.78 M |
| 12/24/2024 | $2.35 | $2.41 (2.55%) | $2.43 | $2.30 | 82,805 | $119.30 M |
| 12/23/2024 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.25 | 160,900 | $116.83 M |
| 12/20/2024 | $2.46 | $2.49 (1.22%) | $2.60 | $2.34 | 365,652 | $123.26 M |
| 12/19/2024 | $2.39 | $2.55 (6.69%) | $2.56 | $2.39 | 154,902 | $126.23 M |
| 12/18/2024 | $2.57 | $2.45 (-4.67%) | $2.63 | $2.35 | 204,800 | $121.28 M |
| 12/17/2024 | $2.35 | $2.54 (8.09%) | $2.54 | $2.30 | 162,225 | $125.74 M |
| 12/16/2024 | $2.27 | $2.42 (6.61%) | $2.44 | $2.20 | 161,800 | $119.80 M |
| 12/13/2024 | $2.41 | $2.27 (-5.81%) | $2.42 | $2.24 | 121,844 | $112.37 M |
| 12/12/2024 | $2.50 | $2.43 (-2.8%) | $2.55 | $2.40 | 152,570 | $120.29 M |
| 12/11/2024 | $2.13 | $2.55 (19.72%) | $2.70 | $2.09 | 392,528 | $126.23 M |
| 12/10/2024 | $2.52 | $2.35 (-6.75%) | $2.52 | $2.07 | 5.13 M | $116.33 M |
| 12/09/2024 | $2.12 | $2.24 (5.66%) | $2.26 | $2.10 | 89,800 | $110.89 M |
| 12/06/2024 | $2.10 | $2.12 (0.95%) | $2.15 | $2.09 | 44,730 | $104.95 M |
| 12/05/2024 | $2.16 | $2.07 (-4.17%) | $2.16 | $2.03 | 62,013 | $102.47 M |
| 12/04/2024 | $2.20 | $2.19 (-0.45%) | $2.27 | $2.13 | 88,538 | $108.41 M |
| 12/03/2024 | $2.18 | $2.19 (0.46%) | $2.29 | $2.17 | 68,137 | $108.41 M |
| 12/02/2024 | $2.21 | $2.19 (-0.9%) | $2.23 | $2.15 | 69,434 | $108.41 M |
| 11/29/2024 | $2.12 | $2.20 (3.77%) | $2.27 | $2.09 | 39,300 | $108.91 M |
| 11/27/2024 | $2.21 | $2.14 (-3.17%) | $2.26 | $2.11 | 136,500 | $105.94 M |
| 11/26/2024 | $2.11 | $2.20 (4.27%) | $2.30 | $2.06 | 148,842 | $108.91 M |
| 11/25/2024 | $2.14 | $2.12 (-0.93%) | $2.35 | $2.11 | 223,700 | $104.95 M |
| 11/22/2024 | $2.13 | $2.11 (-0.94%) | $2.21 | $2.11 | 81,926 | $104.45 M |
| 11/21/2024 | $2.19 | $2.12 (-3.2%) | $2.25 | $2.09 | 136,325 | $104.95 M |
| 11/20/2024 | $2.16 | $2.16 (0%) | $2.29 | $2.08 | 119,919 | $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 |