Italia markets open in 4 hours 1 minute

Akero Therapeutics, Inc. (AKRO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,66-0,05 (-0,25%)
Alla chiusura: 04:00PM EDT
19,40 -0,26 (-1,32%)
Dopo ore: 05:18PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202420,3220,7419,6319,6619,66543.557
02 mag 202420,4420,4419,6419,7119,71439.700
01 mag 202420,0020,6419,7220,0820,081.054.500
30 apr 202419,9920,3319,3319,8919,89749.600
29 apr 202419,6420,0119,3119,6219,62452.600
26 apr 202419,1819,9718,9519,7419,74753.000
25 apr 202419,9919,9918,2018,9318,93828.700
24 apr 202420,9521,5120,1220,2620,26627.300
23 apr 202420,9421,2320,7421,0021,00556.000
22 apr 202420,8021,0219,8920,7920,79711.300
19 apr 202420,4421,0520,3920,7620,76789.200
18 apr 202421,4121,4620,4220,5120,51760.900
17 apr 202421,8822,1721,5721,6021,60823.300
16 apr 202421,5822,0621,3821,7921,79940.000
15 apr 202422,2922,4021,4921,7221,72757.600
12 apr 202421,8922,2221,3622,1822,18866.400
11 apr 202422,1522,4221,2621,8421,84626.700
10 apr 202422,8823,5621,8821,9021,90817.200
09 apr 202423,2823,7623,0123,7423,74465.200
08 apr 202423,3523,4622,7223,1323,13352.000
05 apr 202422,7023,5022,0123,2223,22531.800
04 apr 202423,3923,8922,7622,9722,97849.100
03 apr 202423,2123,4822,6023,1823,18680.700
02 apr 202423,4524,0322,9623,3823,38869.800
01 apr 202425,2825,2923,9324,0724,07682.400
28 mar 202424,6225,4323,7125,2625,26851.600
27 mar 202424,6525,0523,5724,4524,45990.500
26 mar 202424,5425,0024,1524,3924,39877.100
25 mar 202425,0625,9024,1224,1724,17736.500
22 mar 202425,9226,2624,7725,1325,131.524.400
21 mar 202425,6826,3925,2725,9425,941.067.700
20 mar 202425,5325,8524,2225,1925,191.562.800
19 mar 202426,7027,1625,4225,8525,851.150.700
18 mar 202426,9527,4326,0626,8426,841.387.100
15 mar 202428,0128,2425,3427,5427,545.144.700
14 mar 202427,7828,0724,7827,3727,373.237.900
13 mar 202428,3329,1327,6727,9727,971.403.700
12 mar 202429,5129,5727,8828,4628,461.469.200
11 mar 202430,9832,3028,9329,3129,311.670.000
08 mar 202430,9332,5630,5831,1831,182.495.600
07 mar 202430,4232,0929,9830,8830,882.321.800
06 mar 202431,2032,4028,1530,0030,003.667.400
05 mar 202430,7531,3528,1330,5230,522.328.000
04 mar 202435,5137,0029,8031,0731,078.532.000
01 mar 202427,4030,4727,0727,8127,812.718.000
29 feb 202428,0329,7926,9326,9926,992.063.200
28 feb 202427,3127,9826,9027,2327,23843.300
27 feb 202423,9627,5123,8027,3027,301.283.800
26 feb 202424,1025,4123,1123,9023,901.301.700
23 feb 202424,3627,6624,3625,3425,341.492.700
22 feb 202423,5925,0923,4824,2124,21690.200
21 feb 202421,5224,2821,2524,0424,041.242.800
20 feb 202420,7421,8520,6921,6221,62635.300
16 feb 202421,0421,6520,3620,8920,89724.200
15 feb 202421,6521,9420,9621,4121,41980.100
14 feb 202420,7222,4920,2821,7521,751.636.400
13 feb 202421,0421,1320,1120,5920,591.674.600
12 feb 202419,8922,1719,7321,8821,881.454.400
09 feb 202418,7119,8118,6619,7619,76961.100
08 feb 202417,9519,2017,8418,6018,601.069.800
07 feb 202417,9218,2716,2517,8917,891.599.100
06 feb 202416,9818,3915,3217,7617,764.414.800
05 feb 202420,4521,0320,0820,2420,24559.700
02 feb 202420,5920,8719,9620,8120,811.051.400
01 feb 202421,8722,0220,8720,9820,98570.700
31 gen 202422,4022,5621,5921,6121,61621.800
30 gen 202423,4323,5521,7322,3422,34574.500
29 gen 202422,1123,6421,7523,5723,57713.900
26 gen 202422,2422,2922,0322,1222,12586.400
25 gen 202422,0922,5221,8522,0622,06609.900
24 gen 202422,6822,7121,8721,8721,87543.900
23 gen 202422,6822,7021,6922,4222,42597.700
22 gen 202422,0022,3721,7622,3522,35626.700
19 gen 202421,5722,3121,2021,9121,91784.800
18 gen 202422,0422,0421,1121,5721,57654.700
17 gen 202421,6421,8621,2621,8021,80681.900
16 gen 202422,2522,4821,8222,0322,03674.300
12 gen 202422,6723,7622,3822,4422,44563.600
11 gen 202422,8223,1122,3922,5822,58983.800
10 gen 202423,0323,4022,0423,3423,34747.400
09 gen 202423,7823,8922,8223,0723,07782.200
08 gen 202422,7224,2122,3224,1324,13946.300
05 gen 202422,5223,0321,6222,8422,84753.700
04 gen 202422,3123,2122,2022,8322,83807.100
03 gen 202423,3123,3121,9322,2122,21898.400
02 gen 202423,0324,1122,5523,4823,48678.500
29 dic 202324,1724,1723,1023,3523,351.294.400
28 dic 202324,2324,9123,5624,0224,021.414.800
27 dic 202323,6924,3023,2224,2524,25713.300
26 dic 202323,3024,0223,1023,7223,72669.300
22 dic 202322,5623,4522,5523,0823,08685.500
21 dic 202322,2222,7321,8522,3222,32911.000
20 dic 202322,8023,3521,3221,5621,56957.800
19 dic 202322,0823,3421,8923,0923,09842.800
18 dic 202322,7122,7121,6221,9921,991.161.500
15 dic 202322,6523,3321,8122,9122,916.061.600
14 dic 202320,7622,6920,5422,3222,322.149.200
13 dic 202319,5720,5019,2320,3420,341.290.400
12 dic 202319,7919,9719,1319,7619,76892.900
11 dic 202320,0420,1318,9019,4519,451.401.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...