Akoya Biosciences

AKYA
🏛️ usa →
1.29
Last Update: 2025-07-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-07-07 1.41 1.64 1.29 1.29 0.7M
2025-07-03 1.35 1.40 1.35 1.36 0.3M
2025-07-02 1.34 1.40 1.33 1.35 0.3M
2025-07-01 1.30 1.38 1.30 1.32 0.5M
2025-06-30 1.26 1.37 1.26 1.30 0.4M
2025-06-27 1.32 1.37 1.24 1.24 4.2M
2025-06-26 1.30 1.34 1.28 1.33 0.4M
2025-06-25 1.25 1.30 1.21 1.28 0.1M
2025-06-24 1.30 1.33 1.20 1.25 0.5M
2025-06-23 1.26 1.30 1.22 1.29 0.2M
2025-06-20 1.31 1.31 1.25 1.26 0.1M
2025-06-18 1.25 1.35 1.21 1.30 0.3M
2025-06-17 1.25 1.29 1.23 1.25 0.1M
2025-06-16 1.23 1.30 1.23 1.27 0.2M
2025-06-13 1.22 1.27 1.22 1.23 0.1M
2025-06-12 1.31 1.34 1.25 1.26 0.1M
2025-06-11 1.32 1.37 1.29 1.32 0.3M
2025-06-10 1.17 1.33 1.15 1.33 0.6M
2025-06-09 1.16 1.17 1.09 1.12 0.2M
2025-06-06 1.13 1.17 1.10 1.16 0.3M
2025-06-05 1.15 1.17 1.12 1.14 0.1M
2025-06-04 1.12 1.17 1.12 1.16 0.1M
2025-06-03 1.17 1.17 1.09 1.14 0.6M
2025-06-02 1.21 1.25 1.21 1.25 0.3M
2025-05-30 1.21 1.26 1.21 1.25 0.1M
2025-05-29 1.22 1.25 1.21 1.24 0.1M
2025-05-28 1.26 1.27 1.22 1.22 0.2M
2025-05-27 1.27 1.32 1.26 1.27 0.2M
2025-05-23 1.28 1.30 1.22 1.26 0.4M
2025-05-22 1.29 1.44 1.28 1.30 1.0M
2025-05-21 1.29 1.38 1.24 1.30 17.3M
2025-05-20 1.04 1.09 1.02 1.06 0.2M
2025-05-19 1.00 1.05 1.00 1.05 0.1M
2025-05-16 1.00 1.06 0.98 1.03 0.2M
2025-05-15 0.93 1.00 0.93 1.00 0.1M
2025-05-14 1.01 1.05 0.95 0.95 0.2M
2025-05-13 1.15 1.16 0.98 1.02 0.4M
2025-05-12 1.20 1.26 1.14 1.16 0.3M
2025-05-09 1.12 1.15 1.10 1.10 0.1M
2025-05-08 1.13 1.18 1.11 1.14 0.1M
2025-05-07 1.18 1.18 1.09 1.13 0.1M
2025-05-06 1.21 1.23 1.12 1.13 0.1M
2025-05-05 1.21 1.33 1.19 1.25 0.1M
2025-05-02 1.19 1.27 1.19 1.22 0.2M
2025-05-01 1.19 1.21 1.16 1.21 0.2M
2025-04-30 1.26 1.28 1.20 1.20 0.2M
2025-04-29 1.27 1.34 1.21 1.27 0.2M
2025-04-28 1.29 1.38 1.28 1.31 0.1M
2025-04-25 1.23 1.33 1.20 1.30 0.1M
2025-04-24 1.25 1.31 1.24 1.27 0.1M
2025-04-23 1.20 1.32 1.20 1.27 0.1M
2025-04-22 1.10 1.20 1.10 1.17 0.1M
2025-04-21 1.05 1.13 1.02 1.10 0.2M
2025-04-17 1.11 1.20 1.06 1.09 0.3M
2025-04-16 1.20 1.24 1.07 1.10 0.1M
2025-04-15 1.22 1.25 1.11 1.19 0.1M
2025-04-14 1.24 1.31 1.18 1.25 0.2M
2025-04-11 1.11 1.24 1.11 1.24 0.1M
2025-04-10 1.21 1.25 1.10 1.13 0.1M
2025-04-09 1.04 1.33 1.02 1.23 0.2M
2025-04-08 1.22 1.25 1.02 1.03 0.1M
2025-04-07 1.09 1.19 1.01 1.17 0.2M
2025-04-04 1.19 1.20 1.07 1.17 0.2M
2025-04-03 1.34 1.34 1.22 1.22 0.2M
2025-04-02 1.31 1.42 1.31 1.36 0.2M
2025-04-01 1.42 1.49 1.34 1.35 0.2M
2025-03-31 1.38 1.43 1.32 1.39 0.2M
2025-03-28 1.49 1.49 1.39 1.43 0.1M
2025-03-27 1.45 1.52 1.43 1.49 0.1M
2025-03-26 1.54 1.58 1.43 1.45 0.1M
2025-03-25 1.62 1.67 1.53 1.54 0.2M
2025-03-24 1.73 1.78 1.66 1.67 0.2M
2025-03-21 1.65 1.76 1.64 1.70 0.2M
2025-03-20 1.63 1.74 1.62 1.68 0.1M
2025-03-19 1.60 1.73 1.60 1.68 0.1M
2025-03-18 1.50 1.62 1.39 1.62 0.5M
2025-03-17 1.50 1.61 1.50 1.56 0.3M
2025-03-14 1.50 1.78 1.48 1.50 0.2M
2025-03-13 1.56 1.57 1.48 1.48 0.2M
2025-03-12 1.65 1.71 1.56 1.57 0.3M
2025-03-11 1.57 1.69 1.54 1.63 0.8M
2025-03-10 1.58 1.58 1.52 1.54 0.5M
2025-03-07 1.57 1.60 1.52 1.59 0.3M
2025-03-06 1.57 1.68 1.54 1.56 0.3M
2025-03-05 1.58 1.69 1.56 1.60 0.2M
2025-03-04 1.43 1.64 1.43 1.62 0.5M
2025-03-03 1.60 1.65 1.55 1.55 0.4M
2025-02-28 1.65 1.69 1.59 1.63 0.2M
2025-02-27 1.80 1.80 1.65 1.65 0.2M
2025-02-26 1.78 1.83 1.72 1.76 0.2M
2025-02-25 1.80 1.82 1.70 1.78 0.3M
2025-02-24 2.06 2.06 1.82 1.82 0.7M
2025-02-21 2.10 2.10 1.97 2.05 0.5M
2025-02-20 2.16 2.16 2.06 2.06 0.7M
2025-02-19 2.13 2.21 2.09 2.20 0.4M
2025-02-18 2.32 2.37 2.12 2.13 0.3M
2025-02-14 2.25 2.36 2.25 2.31 0.3M
2025-02-13 2.32 2.36 2.23 2.25 0.4M
2025-02-12 2.25 2.29 2.21 2.24 0.3M
2025-02-11 2.30 2.33 2.24 2.29 0.4M
2025-02-10 2.47 2.47 2.31 2.34 0.5M
2025-02-07 2.50 2.51 2.39 2.46 0.4M
2025-02-06 2.70 2.74 2.51 2.51 0.4M
2025-02-05 2.64 2.78 2.62 2.70 0.4M
2025-02-04 2.74 2.76 2.60 2.62 0.4M
2025-02-03 2.78 2.88 2.69 2.74 0.4M
2025-01-31 3.00 3.08 2.90 2.92 0.2M
2025-01-30 3.04 3.10 2.92 2.99 0.4M
2025-01-29 2.96 3.04 2.93 3.00 0.3M
2025-01-28 3.06 3.13 2.93 2.96 0.3M
2025-01-27 3.07 3.14 2.95 3.08 0.2M
2025-01-24 3.21 3.21 3.07 3.07 0.3M
2025-01-23 3.14 3.27 3.02 3.23 0.3M
2025-01-22 3.02 3.22 2.97 3.21 1.1M
2025-01-21 2.79 3.05 2.76 3.02 0.8M
2025-01-17 2.74 2.88 2.73 2.82 0.4M
2025-01-16 2.74 2.79 2.62 2.76 0.4M
2025-01-15 2.64 2.83 2.62 2.75 0.5M
2025-01-14 3.01 3.10 2.59 2.60 0.5M
2025-01-13 2.84 3.09 2.76 2.93 1.1M
2025-01-10 3.29 3.42 2.70 3.03 20.4M
2025-01-08 2.57 2.67 2.48 2.66 0.1M
2025-01-07 2.49 2.66 2.46 2.62 0.1M
2025-01-06 2.44 2.58 2.41 2.47 0.1M
2025-01-03 2.42 2.50 2.39 2.43 0.1M
2025-01-02 2.38 2.45 2.34 2.43 0.1M