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
2022-12-30 9.35 9.68 8.57 9.57 0.1M
2022-12-29 8.69 9.76 8.50 9.50 0.3M
2022-12-28 8.97 9.35 8.55 8.60 0.1M
2022-12-27 10.07 10.07 8.96 8.97 0.1M
2022-12-23 10.17 10.17 9.74 10.15 0.2M
2022-12-22 11.06 11.19 10.05 10.17 0.2M
2022-12-21 11.15 11.47 10.91 11.20 0.4M
2022-12-20 11.64 11.80 10.99 11.04 0.1M
2022-12-19 12.20 12.20 11.51 11.70 0.1M
2022-12-16 11.92 12.64 11.92 12.22 0.1M
2022-12-15 12.33 12.52 11.89 12.26 0.1M
2022-12-14 12.48 13.03 12.33 12.39 0.1M
2022-12-13 13.25 13.25 12.40 12.57 0.2M
2022-12-12 12.33 12.97 12.33 12.73 0.1M
2022-12-09 12.52 12.52 12.12 12.36 0.0M
2022-12-08 11.87 12.45 11.80 12.33 0.1M
2022-12-07 12.29 12.62 11.72 11.80 0.1M
2022-12-06 12.53 12.53 11.93 12.31 0.0M
2022-12-05 12.78 12.94 12.21 12.55 0.2M
2022-12-02 13.18 13.28 12.76 12.87 0.1M
2022-12-01 13.01 13.54 12.74 13.40 0.1M
2022-11-30 12.55 13.24 12.30 12.98 1.3M
2022-11-29 12.46 12.48 12.10 12.43 0.0M
2022-11-28 12.65 13.07 12.22 12.36 0.1M
2022-11-25 12.72 13.03 12.65 12.84 0.0M
2022-11-23 12.66 12.82 12.12 12.72 0.1M
2022-11-22 12.61 12.84 12.54 12.65 0.0M
2022-11-21 12.39 12.87 12.24 12.55 0.1M
2022-11-18 13.17 13.17 12.38 12.49 0.1M
2022-11-17 12.70 12.82 12.42 12.77 0.1M
2022-11-16 12.89 13.07 12.70 12.92 0.0M
2022-11-15 13.26 13.39 12.85 13.03 0.1M
2022-11-14 13.17 13.38 13.00 13.07 0.1M
2022-11-11 13.33 13.54 12.97 13.29 0.1M
2022-11-10 12.72 13.73 12.27 13.18 0.1M
2022-11-09 11.58 12.31 11.58 12.11 0.0M
2022-11-08 12.05 12.05 10.19 11.74 0.2M
2022-11-07 14.05 14.15 12.73 13.01 0.1M
2022-11-04 14.38 14.38 13.37 13.82 0.1M
2022-11-03 13.63 14.38 13.31 14.10 0.1M
2022-11-02 13.83 14.04 13.32 13.32 0.1M
2022-11-01 14.00 14.04 13.25 13.92 0.1M
2022-10-31 13.55 13.87 13.34 13.75 0.1M
2022-10-28 13.34 13.73 12.76 13.67 0.0M
2022-10-27 13.67 13.67 12.95 13.19 0.1M
2022-10-26 12.87 13.69 12.57 13.46 0.1M
2022-10-25 12.80 13.06 12.27 12.90 0.1M
2022-10-24 12.84 13.06 11.77 12.74 0.1M
2022-10-21 12.66 13.04 11.71 12.97 0.1M
2022-10-20 12.50 12.99 12.31 12.57 0.1M
2022-10-19 12.52 12.69 12.05 12.54 0.1M
2022-10-18 12.89 13.00 12.60 12.68 0.1M
2022-10-17 11.94 12.64 11.93 12.61 0.1M
2022-10-14 12.04 12.18 11.56 11.68 0.1M
2022-10-13 11.25 11.97 11.02 11.96 0.1M
2022-10-12 11.61 11.86 11.30 11.62 0.0M
2022-10-11 11.45 11.82 10.93 11.57 0.1M
2022-10-10 11.77 12.05 11.32 11.49 0.1M
2022-10-07 12.55 12.69 11.72 11.81 0.1M
2022-10-06 13.06 13.06 12.62 12.68 0.1M
2022-10-05 12.55 12.72 12.13 12.67 0.1M
2022-10-04 12.18 12.72 11.89 12.69 0.1M
2022-10-03 11.85 12.09 11.37 11.91 0.1M
2022-09-30 10.84 12.34 10.51 11.75 0.3M
2022-09-29 11.26 11.26 10.64 10.71 0.1M
2022-09-28 10.91 11.51 10.91 11.36 0.4M
2022-09-27 10.76 11.20 10.76 10.98 0.1M
2022-09-26 10.83 11.24 10.59 10.63 0.1M
2022-09-23 11.12 11.65 10.62 10.91 0.1M
2022-09-22 11.35 11.53 11.07 11.29 0.1M
2022-09-21 11.47 11.91 11.06 11.46 0.1M
2022-09-20 11.69 12.80 11.28 11.48 0.1M
2022-09-19 11.83 11.98 11.30 11.89 0.3M
2022-09-16 12.62 12.85 11.58 11.95 0.7M
2022-09-15 12.81 13.11 12.65 12.86 0.2M
2022-09-14 12.39 13.30 12.39 12.77 0.2M
2022-09-13 12.70 12.78 12.28 12.64 0.2M
2022-09-12 13.52 13.52 12.83 13.02 0.1M
2022-09-09 12.80 13.81 12.76 13.25 1.4M
2022-09-08 12.52 12.88 12.38 12.71 0.1M
2022-09-07 12.75 13.00 12.11 12.71 0.1M
2022-09-06 12.19 12.97 12.11 12.75 0.2M
2022-09-02 11.93 12.28 11.67 12.08 0.1M
2022-09-01 11.38 11.86 11.13 11.84 0.1M
2022-08-31 11.21 11.76 11.21 11.40 0.0M
2022-08-30 11.61 11.61 10.82 11.21 0.1M
2022-08-29 13.76 13.82 11.58 11.63 0.1M
2022-08-26 13.87 14.11 13.34 13.93 0.4M
2022-08-25 13.27 14.08 13.03 13.92 0.1M
2022-08-24 12.56 13.34 12.37 13.24 0.2M
2022-08-23 12.26 12.73 12.08 12.65 0.1M
2022-08-22 12.33 12.45 11.92 12.22 0.1M
2022-08-19 13.01 13.04 12.40 12.48 0.1M
2022-08-18 13.56 14.07 12.90 13.29 0.1M
2022-08-17 13.69 13.92 13.14 13.34 0.1M
2022-08-16 15.55 15.67 13.73 13.99 0.1M
2022-08-15 15.48 15.70 14.94 15.49 0.1M
2022-08-12 15.25 15.99 15.08 15.65 0.1M
2022-08-11 15.70 16.02 14.87 15.28 0.1M
2022-08-10 15.73 16.15 15.16 15.76 0.1M
2022-08-09 15.50 16.57 15.03 15.50 0.2M
2022-08-08 14.99 15.50 14.36 15.02 0.1M
2022-08-05 14.58 15.00 14.06 14.76 0.1M
2022-08-04 14.53 14.94 14.21 14.88 0.1M
2022-08-03 14.50 14.87 13.82 14.56 0.1M
2022-08-02 13.75 14.50 13.36 14.47 0.1M
2022-08-01 14.07 14.46 13.59 13.91 0.1M
2022-07-29 14.12 14.36 13.61 14.08 0.1M
2022-07-28 13.50 14.27 13.25 14.21 0.1M
2022-07-27 13.99 13.99 12.80 13.55 0.1M
2022-07-26 13.53 13.88 12.98 13.69 0.0M
2022-07-25 13.62 13.62 13.13 13.38 0.1M
2022-07-22 13.83 13.97 13.44 13.58 0.1M
2022-07-21 13.92 14.30 13.86 13.95 0.2M
2022-07-20 13.78 14.93 13.62 13.95 0.1M
2022-07-19 13.32 13.93 12.67 13.63 0.5M
2022-07-18 13.51 13.51 12.19 13.02 0.2M
2022-07-15 14.07 14.07 12.87 13.35 0.2M
2022-07-14 12.91 14.03 12.50 13.82 0.1M
2022-07-13 13.79 14.31 13.01 13.11 0.2M
2022-07-12 13.50 14.32 12.94 14.17 0.2M
2022-07-11 13.76 13.88 13.48 13.58 0.2M
2022-07-08 14.00 14.30 13.52 14.03 0.4M
2022-07-07 14.16 14.56 12.99 14.09 0.3M
2022-07-06 13.04 14.09 13.04 14.00 0.2M
2022-07-05 12.95 13.45 12.83 13.10 0.2M
2022-07-01 12.79 13.38 12.51 13.20 0.1M
2022-06-30 12.48 12.98 12.07 12.85 0.1M
2022-06-29 12.48 12.98 12.30 12.82 0.1M
2022-06-28 12.16 12.74 11.95 12.57 0.2M
2022-06-27 11.10 12.08 10.96 12.04 0.1M
2022-06-24 10.51 11.45 10.51 11.19 0.3M
2022-06-23 9.83 10.71 9.60 10.53 0.1M
2022-06-22 9.36 10.71 9.30 9.67 0.1M
2022-06-21 9.63 10.67 9.18 9.29 0.1M
2022-06-17 9.97 10.29 9.32 9.35 0.5M
2022-06-16 10.12 10.30 9.45 9.76 0.1M
2022-06-15 10.15 10.76 10.05 10.42 0.1M
2022-06-14 9.45 10.22 9.26 10.09 0.1M
2022-06-13 9.75 9.80 9.05 9.27 0.1M
2022-06-10 10.05 10.44 9.56 10.11 0.1M
2022-06-09 10.39 10.66 10.08 10.24 0.0M
2022-06-08 10.47 11.14 10.39 10.74 0.1M
2022-06-07 10.68 10.86 9.92 10.54 0.0M
2022-06-06 11.63 11.63 10.36 10.65 0.1M
2022-06-03 11.55 11.59 10.54 11.23 0.1M
2022-06-02 11.14 12.22 10.82 11.86 0.0M
2022-06-01 11.65 12.22 11.03 11.24 0.1M
2022-05-31 11.26 11.66 10.86 11.65 0.3M
2022-05-27 10.55 11.67 10.55 11.32 0.1M
2022-05-26 9.97 10.33 9.91 10.20 0.0M
2022-05-25 9.81 10.28 9.81 9.99 0.1M
2022-05-24 10.11 10.24 9.68 9.92 0.0M
2022-05-23 9.99 10.43 9.83 10.36 0.1M
2022-05-20 9.57 10.03 9.35 9.95 0.1M
2022-05-19 8.86 9.69 8.82 9.47 0.1M
2022-05-18 8.78 9.05 8.51 8.88 0.1M
2022-05-17 9.21 9.21 8.42 9.03 0.1M
2022-05-16 9.83 9.83 8.80 8.93 0.0M
2022-05-13 9.55 10.19 9.41 9.93 0.1M
2022-05-12 9.31 9.49 8.99 9.40 0.1M
2022-05-11 9.52 10.28 9.14 9.48 0.1M
2022-05-10 8.73 9.80 8.02 9.69 0.1M
2022-05-09 9.70 9.70 8.02 8.38 0.2M
2022-05-06 9.87 10.68 9.62 9.73 0.1M
2022-05-05 10.80 11.34 9.81 10.15 0.1M
2022-05-04 11.00 11.24 10.20 11.04 0.1M
2022-05-03 10.34 11.42 10.27 10.80 0.1M
2022-05-02 9.34 10.45 9.08 10.34 0.1M
2022-04-29 9.37 10.32 9.37 9.41 0.0M
2022-04-28 9.22 9.55 8.54 9.42 0.1M
2022-04-27 9.44 9.57 8.86 9.18 0.0M
2022-04-26 9.83 9.89 9.07 9.39 0.1M
2022-04-25 10.23 10.29 9.51 9.82 0.1M
2022-04-22 10.82 10.82 10.01 10.20 0.0M
2022-04-21 11.17 11.17 10.56 10.74 0.1M
2022-04-20 11.20 11.20 10.53 10.86 0.0M
2022-04-19 11.10 11.76 10.92 11.04 0.0M
2022-04-18 11.15 11.73 11.01 11.24 0.1M
2022-04-14 11.63 11.94 11.00 11.24 0.1M
2022-04-13 10.60 11.73 10.50 11.26 0.1M
2022-04-12 10.81 11.30 10.20 10.48 0.1M
2022-04-11 10.80 11.76 10.75 10.85 0.2M
2022-04-08 10.12 11.12 9.72 10.51 0.1M
2022-04-07 10.06 10.55 9.85 10.07 0.0M
2022-04-06 10.47 10.47 9.77 9.96 0.0M
2022-04-05 10.68 10.88 10.15 10.31 0.0M
2022-04-04 10.99 11.00 10.65 10.77 0.0M
2022-04-01 11.08 11.28 10.70 10.84 0.0M
2022-03-31 10.91 11.20 10.82 10.99 0.0M
2022-03-30 11.29 11.54 10.74 10.85 0.0M
2022-03-29 10.95 11.75 10.95 11.35 0.0M
2022-03-28 11.14 11.30 10.67 10.96 0.0M
2022-03-25 11.43 11.43 10.89 11.02 0.0M
2022-03-24 12.04 12.04 11.23 11.38 0.0M
2022-03-23 13.19 13.19 11.82 11.88 0.0M
2022-03-22 11.74 12.87 11.23 12.84 0.1M
2022-03-21 12.16 13.15 11.56 11.73 0.1M
2022-03-18 12.80 13.00 12.15 12.79 0.2M
2022-03-17 11.89 13.00 11.86 12.79 0.1M
2022-03-16 11.73 12.82 10.87 12.79 0.1M
2022-03-15 10.31 11.39 9.66 11.19 0.1M
2022-03-14 10.13 10.94 9.56 10.74 0.1M
2022-03-11 10.79 10.79 9.62 9.84 0.0M
2022-03-10 10.49 10.97 9.93 10.56 0.0M
2022-03-09 10.20 10.96 10.20 10.64 0.0M
2022-03-08 9.67 10.62 9.66 9.99 0.0M
2022-03-07 10.08 10.13 9.53 10.00 0.0M
2022-03-04 10.12 10.53 9.67 10.06 0.0M
2022-03-03 10.73 10.73 9.99 10.37 0.0M
2022-03-02 10.40 10.89 10.27 10.57 0.0M
2022-03-01 11.21 11.57 10.60 10.84 0.1M
2022-02-28 11.31 12.00 10.87 11.08 0.0M
2022-02-25 10.96 11.77 10.59 11.76 0.0M
2022-02-24 9.71 10.90 9.71 10.85 0.0M
2022-02-23 10.35 10.35 9.89 9.97 0.0M
2022-02-22 11.40 11.40 10.21 10.55 0.1M
2022-02-18 11.71 12.15 11.01 11.50 0.1M
2022-02-17 12.21 12.40 11.33 11.81 0.1M
2022-02-16 11.93 12.40 11.58 12.38 0.0M
2022-02-15 12.12 12.25 11.69 11.98 0.0M
2022-02-14 12.07 12.44 11.70 12.00 0.0M
2022-02-11 12.90 12.90 11.73 12.16 0.0M
2022-02-10 12.18 13.00 11.98 12.73 0.1M
2022-02-09 12.19 12.88 12.02 12.51 0.0M
2022-02-08 11.86 12.13 11.57 12.03 0.1M
2022-02-07 11.52 12.67 10.86 11.85 0.0M
2022-02-04 10.90 11.65 10.76 11.46 0.1M
2022-02-03 11.09 11.34 10.68 10.93 0.1M
2022-02-02 11.79 11.79 11.06 11.26 0.1M
2022-02-01 11.48 11.98 11.11 11.86 0.1M
2022-01-31 10.52 11.54 10.30 11.36 0.0M
2022-01-28 10.22 10.49 9.58 10.45 0.1M
2022-01-27 10.33 10.75 9.93 9.99 0.1M
2022-01-26 11.20 11.31 10.06 10.22 0.1M
2022-01-25 11.70 11.70 10.43 11.01 0.1M
2022-01-24 11.22 11.80 10.66 11.60 0.1M
2022-01-21 11.53 12.12 11.26 11.50 0.1M
2022-01-20 11.93 12.32 11.63 11.74 0.1M
2022-01-19 11.84 12.18 11.53 11.84 0.1M
2022-01-18 11.79 12.20 11.27 11.52 0.3M
2022-01-14 11.81 12.54 11.76 12.41 0.1M
2022-01-13 12.86 13.08 11.87 11.98 0.1M
2022-01-12 12.72 12.93 12.48 12.80 0.3M
2022-01-11 12.97 13.17 12.53 12.67 0.1M
2022-01-10 13.05 13.46 12.30 13.16 0.1M
2022-01-07 12.65 13.18 12.53 12.78 0.1M
2022-01-06 13.30 13.30 12.43 13.10 0.1M
2022-01-05 14.15 14.79 12.79 12.93 0.1M
2022-01-04 14.93 14.93 13.93 14.15 0.1M
2022-01-03 15.31 15.86 14.50 14.97 0.1M