Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Akoya Biosciences Inc (NQ: AKYA )

5.490 +0.140 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.320 5.720 5.260 5.490 150,434 +0.14(+2.62%)
Feb 22, 2024 5.280 5.700 5.200 5.350 227,522 +0.08(+1.52%)
Feb 21, 2024 5.700 5.720 5.240 5.270 183,887 -0.36(-6.39%)
Feb 20, 2024 5.890 6.065 5.585 5.630 126,362 -0.33(-5.54%)
Feb 16, 2024 5.750 6.050 5.500 5.960 156,273 +0.14(+2.41%)
Feb 15, 2024 5.540 5.940 5.540 5.820 244,291 +0.32(+5.82%)
Feb 14, 2024 5.540 5.630 5.350 5.500 194,397 +0.11(+2.04%)
Feb 13, 2024 5.620 5.840 5.310 5.390 189,381 -0.52(-8.80%)
Feb 12, 2024 6.020 6.215 5.830 5.910 197,549 -0.15(-2.48%)
Feb 09, 2024 6.030 6.125 5.850 6.060 162,045 +0.13(+2.19%)
Feb 08, 2024 5.960 6.140 5.870 5.930 228,114 -0.05(-0.84%)
Feb 07, 2024 5.970 6.040 5.710 5.980 240,365 +0.02(+0.34%)
Feb 06, 2024 5.550 6.060 5.370 5.960 389,159 +0.41(+7.39%)
Feb 05, 2024 5.710 5.710 5.370 5.550 259,354 -0.16(-2.80%)
Feb 02, 2024 5.550 5.710 5.260 5.710 145,431 +0.15(+2.70%)
Feb 01, 2024 5.040 5.560 5.040 5.560 258,189 +0.48(+9.45%)
Jan 31, 2024 4.940 5.170 4.920 5.080 289,843 +0.13(+2.63%)
Jan 30, 2024 5.120 5.120 4.940 4.950 50,772 -0.15(-2.94%)
Jan 29, 2024 4.810 5.140 4.810 5.100 238,646 +0.25(+5.15%)
Jan 26, 2024 4.650 5.070 4.650 4.850 128,024 -0.14(-2.81%)
Jan 25, 2024 5.060 5.060 4.880 4.990 65,150 +0.04(+0.81%)
Jan 24, 2024 5.130 5.130 4.920 4.950 78,416 -0.07(-1.39%)
Jan 23, 2024 5.190 5.330 4.980 5.020 150,561 -0.04(-0.79%)
Jan 22, 2024 5.060 5.270 4.980 5.060 227,356 -0.01(-0.20%)
Jan 19, 2024 4.910 5.110 4.590 5.070 298,052 +0.19(+3.89%)
Jan 18, 2024 5.040 5.160 4.760 4.880 164,303 -0.09(-1.81%)
Jan 17, 2024 4.410 5.020 4.400 4.970 316,336 +0.53(+11.94%)
Jan 16, 2024 4.990 5.080 4.420 4.440 318,580 -0.74(-14.29%)
Jan 12, 2024 5.320 5.460 5.090 5.180 264,022 -0.10(-1.89%)
Jan 11, 2024 5.040 5.330 4.880 5.280 320,745 +0.20(+3.94%)
Jan 10, 2024 4.960 5.110 4.860 5.080 138,700 +0.05(+0.99%)
Jan 09, 2024 5.210 5.230 4.920 5.030 250,715 -0.17(-3.27%)
Jan 08, 2024 4.960 5.340 4.770 5.200 769,060 +0.87(+20.09%)
Jan 05, 2024 4.280 4.510 4.250 4.330 142,792 -0.05(-1.14%)
Jan 04, 2024 4.460 4.540 4.250 4.380 109,225 -0.06(-1.35%)
Jan 03, 2024 4.710 4.890 4.370 4.440 200,590 -0.34(-7.11%)
Jan 02, 2024 4.890 5.000 4.710 4.780 256,154 -0.10(-2.05%)
Dec 29, 2023 5.030 5.060 4.800 4.880 150,112 -0.20(-3.94%)
Dec 28, 2023 5.080 5.240 5.030 5.080 146,167 -0.05(-0.97%)
Dec 27, 2023 5.060 5.170 4.940 5.130 156,489 +0.06(+1.18%)
Dec 26, 2023 4.990 5.170 4.930 5.070 101,001 +0.15(+3.05%)
Dec 22, 2023 4.800 5.020 4.800 4.920 128,134 +0.15(+3.14%)
Dec 21, 2023 4.800 4.920 4.593 4.770 78,240 +0.06(+1.27%)
Dec 20, 2023 4.670 5.090 4.638 4.710 219,830 +0.02(+0.43%)
Dec 19, 2023 4.280 4.740 4.200 4.690 236,649 +0.40(+9.32%)
Dec 18, 2023 4.480 4.680 4.190 4.290 116,622 -0.15(-3.38%)
Dec 15, 2023 4.800 4.980 4.430 4.440 545,442 -0.37(-7.69%)
Dec 14, 2023 4.270 5.020 4.260 4.810 339,869 +0.43(+9.82%)
Dec 13, 2023 4.270 4.410 4.170 4.380 219,199 +0.12(+2.82%)
Dec 12, 2023 4.350 4.350 4.180 4.260 94,927 -0.10(-2.29%)
Dec 11, 2023 4.360 4.416 4.240 4.360 112,954 -0.05(-1.13%)
Dec 08, 2023 4.380 4.530 4.290 4.410 128,158 +0.00(+0.00%)
Dec 07, 2023 4.350 4.480 4.116 4.410 91,282 +0.11(+2.56%)
Dec 06, 2023 4.660 4.700 4.260 4.300 188,785 -0.29(-6.32%)
Dec 05, 2023 4.770 4.840 4.520 4.590 315,304 -0.25(-5.17%)
Dec 04, 2023 4.660 5.170 4.462 4.840 356,217 +0.12(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.