Akero Therapeutics, Inc. - AKRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 18, 2025	51.39	49.44	49.44	51.39	49.35	995,753
February 14, 2025	49.24	50.52	50.52	51.4	49.24	853,085
February 13, 2025	49.48	49.23	49.23	49.92	48.57	784,700
February 12, 2025	49.21	49.44	49.44	50.7	48.84	1.37M
February 11, 2025	50.51	49.95	49.95	51.13	48.9	1.43M
February 10, 2025	55.81	51.15	51.15	55.81	51.06	1.48M
February 07, 2025	54.81	54.21	54.21	55.32	53.88	851,318
February 06, 2025	57.12	54.95	54.95	57.78	54.32	850,250
February 05, 2025	56.87	57.56	57.56	57.66	55.6	795,443
February 04, 2025	53.6	56.41	56.41	57.25	53.6	1.28M
February 03, 2025	53.77	53.85	53.85	54.69	52.63	1.23M
January 31, 2025	54.82	54.08	54.08	55.88	52.89	1.38M
January 30, 2025	55.74	55.36	55.36	57.51	54.66	2.4M
January 29, 2025	52.48	54	54	55.74	51.79	3.62M
January 28, 2025	54.63	51.47	51.47	57.48	49.38	5.23M
January 27, 2025	57.26	51.71	51.71	58.4	48.47	15.27M
January 24, 2025	26.11	26.18	26.18	26.47	25.69	1.27M
January 23, 2025	24.77	26.16	26.16	26.23	24.69	632,100
January 22, 2025	25.6	25.02	25.02	25.96	24.73	876,748
January 21, 2025	25.6	25.6	25.6	26.2	25.25	1.16M
January 17, 2025	24.33	25.14	25.14	25.63	24.05	1.23M
January 16, 2025	22.18	24.01	24.01	24.34	22.05	1.26M
January 15, 2025	22.61	22.31	22.31	22.74	21.97	750,805
January 14, 2025	22.81	21.87	21.87	23.21	21.34	1.22M
January 13, 2025	24.54	22.63	22.63	24.54	22.36	1.09M
January 10, 2025	25.54	24.84	24.84	25.95	24.44	843,100
January 08, 2025	26.55	26.16	26.16	26.9	25.91	936,204
January 07, 2025	27.74	26.61	26.61	28.21	26.24	1.14M
January 06, 2025	28.1	27.64	27.64	28.94	27.56	648,378
January 03, 2025	28.09	28.24	28.24	28.73	27.86	725,347
January 02, 2025	28.08	28.08	28.08	28.37	27.71	1.12M
December 31, 2024	28.33	27.82	27.82	28.76	27.51	459,800
December 30, 2024	27.85	27.96	27.96	28.05	27.45	424,100
December 27, 2024	28.53	28.25	28.25	28.99	27.51	451,442
December 26, 2024	28.13	28.89	28.89	29.11	27.9	336,610
December 24, 2024	28.4	28.56	28.56	28.79	28.02	266,400
December 23, 2024	29.79	28.37	28.37	29.79	27.8	965,317
December 20, 2024	28.09	29.34	29.34	29.77	28.09	1.56M
December 19, 2024	28.59	28.4	28.4	29.05	27.35	684,600
December 18, 2024	30.66	28.71	28.71	30.66	27.82	742,234
December 17, 2024	29.1	30.61	30.61	31.41	28.45	768,507
December 16, 2024	28.9	29.23	29.23	29.57	28.47	720,100
December 13, 2024	28.55	28.89	28.89	29.26	28.25	720,400

Akero Therapeutics, Inc. (AKRO) NASDAQ