Akero Therapeutics, Inc. (AKRO) NASDAQ

39.82

+1.94(+5.12%)

Updated at May 15 03:51PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2025	39.44	37.88	37.88	40.63	37.28	1.76M
May 13, 2025	41.42	40.01	40.01	42.14	40	990,100
May 12, 2025	40.1	41.53	41.53	42.18	40.06	2.2M
May 09, 2025	42.39	39.85	39.85	44.81	39.66	1.33M
May 08, 2025	42.77	42.39	42.37	44.48	42	1.44M
May 07, 2025	42.56	42.79	42.79	43.27	41.6	980,502
May 06, 2025	44	42.02	42.02	44.62	41.77	1.08M
May 05, 2025	44.47	44.92	44.92	45.24	43.71	888,500
May 02, 2025	45.51	44.87	44.87	46.47	44.08	1.21M
May 01, 2025	45.31	45.31	45.31	45.92	43.6	1.35M
April 30, 2025	42.9	45.61	45.61	45.81	42.71	1.48M
April 29, 2025	41.89	43.04	43.04	43.45	41.34	1.17M
April 28, 2025	41.35	42.17	42.17	42.43	41.12	1.29M
April 25, 2025	40.53	41	41	41.61	40.33	959,240
April 24, 2025	39.56	40.99	40.99	41.44	39.05	1.6M
April 23, 2025	39.66	39.81	39.81	40.59	38.86	995,601
April 22, 2025	38.03	38.5	38.5	39.28	38	1.19M
April 21, 2025	37.28	37.67	37.67	39.59	37.28	884,046
April 17, 2025	37.09	37.63	37.63	37.85	36.67	521,577
April 16, 2025	37.62	37.44	37.44	37.98	36.46	498,122
April 15, 2025	37.32	38.08	38.08	39.13	37.21	652,761
April 14, 2025	36.63	37.6	37.6	37.84	35.86	946,310
April 11, 2025	34.46	35.67	35.67	35.98	34.18	814,602
April 10, 2025	36.53	34.82	34.82	36.53	33.18	1.37M
April 09, 2025	33.2	37.36	37.36	38.12	31.8	2.25M
April 08, 2025	37	34.04	34.04	39.23	33.38	2.01M
April 07, 2025	35.04	35.97	35.97	38.82	34.09	2.55M
April 04, 2025	38.86	36.73	36.73	39.99	36.68	1.54M
April 03, 2025	39.9	39.99	39.99	41.33	39.8	985,100
April 02, 2025	38.5	41.95	41.95	41.96	38.07	1.69M
April 01, 2025	40.38	38.64	38.64	41.71	38.48	1.79M
March 31, 2025	40.9	40.48	40.48	41.12	39.18	1.39M
March 28, 2025	45.38	42.72	42.72	45.38	42.26	594,217
March 27, 2025	43.49	43.58	43.58	44.1	42.65	442,539
March 26, 2025	45.05	43.29	43.29	45.18	41.84	690,700
March 25, 2025	44.86	45.24	45.24	45.27	43.84	874,613
March 24, 2025	45.12	45.08	45.08	46.14	44.61	731,239
March 21, 2025	44.28	45.22	45.22	45.92	43.91	2.93M
March 20, 2025	44.02	44.66	44.66	45.69	43.76	553,965
March 19, 2025	43.12	44.78	44.78	44.91	42.9	744,778
March 18, 2025	43.99	43.53	43.53	44.44	43.13	770,345
March 17, 2025	44.15	44.82	44.82	45.39	43.87	870,400
March 14, 2025	44.86	44.15	44.15	45.58	43.98	573,466
March 13, 2025	45.44	44.86	44.86	45.95	43.71	534,159
March 12, 2025	44.88	45.85	45.85	47.11	44.78	1.22M
March 11, 2025	41.7	43.82	43.82	43.92	41.61	1.35M
March 10, 2025	41.22	41.68	41.68	42.55	41.15	1.28M
March 07, 2025	43.5	42.12	42.12	43.94	42.04	947,727
March 06, 2025	44.56	43.67	43.67	44.94	43.51	935,800
March 05, 2025	44.82	45.13	45.13	45.64	43.7	747,602
March 04, 2025	44.97	44.53	44.53	45.65	43.63	1.33M
March 03, 2025	48.09	45.54	45.54	48.78	45.47	878,000
February 28, 2025	48.66	49.12	49.12	49.25	46.31	648,236
February 27, 2025	47	47.75	47.75	49.51	46.66	646,900
February 26, 2025	47.69	47.59	47.59	48.97	46.55	975,409
February 25, 2025	49.66	47.47	47.47	49.66	46.87	925,300
February 24, 2025	51.84	49.6	49.6	52.18	49.56	722,256
February 21, 2025	51.46	51.84	51.84	52.74	51.09	852,110
February 20, 2025	50.82	50.58	50.58	51.39	50.12	810,700
February 19, 2025	49.46	50.67	50.67	50.76	48.7	593,335