5 DAY PERFORMANCE
-6.87%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-55.47%
6 MONTH PERFORMANCE
-55.31%
YEAR-TO-DATE PERFORMANCE
-46.72%
1 YEAR PERFORMANCE
-69.80%
Akoya Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.19 | $1.22 (2.52%) | $1.27 | $1.19 | 212.62 K | $60.46 M |
| 05/01/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.16 | 157.90 K | $59.97 M |
| 04/30/2025 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.20 | 191.47 K | $59.47 M |
| 04/29/2025 | $1.27 | $1.27 (0%) | $1.34 | $1.21 | 180.86 K | $62.94 M |
| 04/28/2025 | $1.29 | $1.31 (1.55%) | $1.38 | $1.27 | 86.12 K | $64.92 M |
| 04/25/2025 | $1.23 | $1.30 (5.69%) | $1.33 | $1.20 | 105.30 K | $64.43 M |
| 04/24/2025 | $1.25 | $1.27 (1.6%) | $1.31 | $1.24 | 80.63 K | $62.94 M |
| 04/23/2025 | $1.20 | $1.27 (5.83%) | $1.32 | $1.20 | 126.50 K | $62.94 M |
| 04/22/2025 | $1.10 | $1.17 (6.36%) | $1.20 | $1.10 | 111.20 K | $57.99 M |
| 04/21/2025 | $1.05 | $1.10 (4.76%) | $1.13 | $1.02 | 174.20 K | $54.52 M |
| 04/17/2025 | $1.11 | $1.09 (-1.8%) | $1.20 | $1.06 | 326.10 K | $54.02 M |
| 04/16/2025 | $1.20 | $1.10 (-8.33%) | $1.24 | $1.07 | 107.96 K | $54.52 M |
| 04/15/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.11 | 113.90 K | $58.98 M |
| 04/14/2025 | $1.24 | $1.25 (0.81%) | $1.31 | $1.18 | 173.01 K | $61.95 M |
| 04/11/2025 | $1.11 | $1.24 (11.71%) | $1.24 | $1.11 | 107.00 K | $61.45 M |
| 04/10/2025 | $1.21 | $1.13 (-6.61%) | $1.25 | $1.10 | 147.74 K | $56.00 M |
| 04/09/2025 | $1.04 | $1.23 (18.27%) | $1.33 | $1.02 | 158.22 K | $60.96 M |
| 04/08/2025 | $1.22 | $1.03 (-15.57%) | $1.25 | $1.02 | 106.78 K | $51.05 M |
| 04/07/2025 | $1.09 | $1.17 (7.34%) | $1.19 | $1.01 | 240.47 K | $57.99 M |
| 04/04/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.07 | 161.90 K | $57.99 M |
| 04/03/2025 | $1.34 | $1.22 (-8.96%) | $1.34 | $1.22 | 169.10 K | $60.46 M |
| 04/02/2025 | $1.31 | $1.36 (3.82%) | $1.42 | $1.31 | 179.19 K | $67.40 M |
| 04/01/2025 | $1.42 | $1.35 (-4.93%) | $1.49 | $1.34 | 200.33 K | $66.91 M |
| 03/31/2025 | $1.38 | $1.39 (0.72%) | $1.43 | $1.32 | 198.47 K | $68.89 M |
| 03/28/2025 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.39 | 77.00 K | $70.87 M |
| 03/27/2025 | $1.45 | $1.49 (2.76%) | $1.52 | $1.43 | 104.60 K | $73.84 M |
| 03/26/2025 | $1.54 | $1.45 (-5.84%) | $1.58 | $1.43 | 79.44 K | $71.86 M |
| 03/25/2025 | $1.62 | $1.54 (-4.94%) | $1.67 | $1.53 | 180.50 K | $76.32 M |
| 03/24/2025 | $1.73 | $1.67 (-3.47%) | $1.78 | $1.66 | 230.60 K | $82.77 M |
| 03/21/2025 | $1.65 | $1.70 (3.03%) | $1.76 | $1.64 | 179.91 K | $84.25 M |
| 03/20/2025 | $1.63 | $1.68 (3.07%) | $1.74 | $1.62 | 123.50 K | $83.26 M |
| 03/19/2025 | $1.60 | $1.68 (5%) | $1.73 | $1.60 | 90.90 K | $83.26 M |
| 03/18/2025 | $1.50 | $1.62 (8%) | $1.62 | $1.39 | 470.80 K | $80.29 M |
| 03/17/2025 | $1.50 | $1.56 (4%) | $1.61 | $1.50 | 344.16 K | $77.31 M |
| 03/14/2025 | $1.50 | $1.50 (0%) | $1.78 | $1.48 | 227.31 K | $74.34 M |
| 03/13/2025 | $1.56 | $1.48 (-5.13%) | $1.57 | $1.48 | 208.90 K | $73.35 M |
| 03/12/2025 | $1.65 | $1.57 (-4.85%) | $1.71 | $1.56 | 333.63 K | $77.81 M |
| 03/11/2025 | $1.57 | $1.63 (3.82%) | $1.69 | $1.54 | 763.60 K | $80.78 M |
| 03/10/2025 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.52 | 510.80 K | $76.32 M |
| 03/07/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.52 | 276.41 K | $78.80 M |
| 03/06/2025 | $1.57 | $1.56 (-0.64%) | $1.68 | $1.54 | 290.40 K | $77.31 M |
| 03/05/2025 | $1.58 | $1.60 (1.27%) | $1.69 | $1.56 | 192.00 K | $79.30 M |
| 03/04/2025 | $1.43 | $1.62 (13.29%) | $1.64 | $1.43 | 530.45 K | $80.29 M |
| 03/03/2025 | $1.60 | $1.55 (-3.13%) | $1.65 | $1.55 | 379.82 K | $76.82 M |
| 02/28/2025 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.59 | 186.00 K | $80.78 M |
| 02/27/2025 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.65 | 196.50 K | $81.77 M |
| 02/26/2025 | $1.78 | $1.76 (-1.12%) | $1.83 | $1.72 | 215.54 K | $87.23 M |
| 02/25/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.70 | 288.90 K | $88.22 M |
| 02/24/2025 | $2.06 | $1.82 (-11.65%) | $2.06 | $1.82 | 671.93 K | $90.20 M |
| 02/21/2025 | $2.10 | $2.05 (-2.38%) | $2.10 | $1.97 | 489.71 K | $101.60 M |
| 02/20/2025 | $2.16 | $2.06 (-4.63%) | $2.16 | $2.06 | 700.33 K | $102.09 M |
| 02/19/2025 | $2.13 | $2.20 (3.29%) | $2.21 | $2.09 | 357.33 K | $109.03 M |
| 02/18/2025 | $2.32 | $2.13 (-8.19%) | $2.37 | $2.12 | 254.51 K | $105.56 M |
| 02/14/2025 | $2.25 | $2.31 (2.67%) | $2.36 | $2.25 | 275.79 K | $114.48 M |
| 02/13/2025 | $2.32 | $2.25 (-3.02%) | $2.36 | $2.23 | 431.60 K | $111.51 M |
| 02/12/2025 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.21 | 264.95 K | $111.01 M |
| 02/11/2025 | $2.30 | $2.29 (-0.43%) | $2.33 | $2.24 | 441.92 K | $113.49 M |
| 02/10/2025 | $2.47 | $2.34 (-5.26%) | $2.47 | $2.31 | 516.30 K | $115.97 M |
| 02/07/2025 | $2.50 | $2.46 (-1.6%) | $2.51 | $2.39 | 419.28 K | $121.92 M |
| 02/06/2025 | $2.70 | $2.51 (-7.04%) | $2.74 | $2.51 | 359.12 K | $124.40 M |
| 02/05/2025 | $2.64 | $2.70 (2.27%) | $2.78 | $2.62 | 415.20 K | $133.81 M |
| 02/04/2025 | $2.74 | $2.62 (-4.38%) | $2.76 | $2.60 | 424.44 K | $129.85 M |
| 02/03/2025 | $2.78 | $2.74 (-1.44%) | $2.88 | $2.69 | 400.82 K | $135.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
