NasdaqGS - Nasdaq Real Time Price USD

Akero Therapeutics, Inc. (AKRO)

38.87

-1.09

(-2.73%)

At close: May 16 at 4:00:02 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	40.02	40.50	38.74	38.87	38.87	1,307,800
May 15, 2025	38.04	40.19	37.62	39.96	39.96	1,416,600
May 14, 2025	39.44	40.63	37.28	37.88	37.88	1,762,300
May 13, 2025	41.42	42.14	40.00	40.01	40.01	990,100
May 12, 2025	40.10	42.18	40.06	41.53	41.53	2,201,500
May 9, 2025	42.39	44.81	39.66	39.85	39.85	1,332,200
May 8, 2025	42.77	44.48	41.97	42.39	42.39	1,552,200
May 7, 2025	42.56	43.27	41.60	42.79	42.79	980,500
May 6, 2025	44.00	44.62	41.77	42.02	42.02	1,077,400
May 5, 2025	44.47	45.24	43.71	44.92	44.92	888,500
May 2, 2025	45.51	46.47	44.08	44.87	44.87	1,212,200
May 1, 2025	45.31	45.92	43.60	45.31	45.31	1,416,100
Apr 30, 2025	42.90	45.81	42.71	45.61	45.61	1,480,600
Apr 29, 2025	41.89	43.45	41.34	43.04	43.04	1,168,300
Apr 28, 2025	41.35	42.43	41.12	42.17	42.17	1,409,600
Apr 25, 2025	40.53	41.61	40.33	41.00	41.00	959,200
Apr 24, 2025	39.56	41.44	39.05	40.99	40.99	1,873,200
Apr 23, 2025	39.66	40.59	38.86	39.61	39.61	1,232,800
Apr 22, 2025	38.03	39.28	38.00	38.50	38.50	1,203,400
Apr 21, 2025	37.28	39.59	37.28	37.67	37.67	884,000
Apr 17, 2025	37.09	37.85	36.67	37.63	37.63	521,600
Apr 16, 2025	37.62	37.98	36.46	37.44	37.44	498,100
Apr 15, 2025	37.32	39.13	37.21	38.08	38.08	652,800
Apr 14, 2025	36.63	37.84	35.86	37.60	37.60	946,100
Apr 11, 2025	34.46	35.98	34.18	35.67	35.67	814,600
Apr 10, 2025	36.53	36.53	33.18	34.82	34.82	1,370,300
Apr 9, 2025	33.20	38.12	31.80	37.36	37.36	2,246,000
Apr 8, 2025	37.00	39.23	33.38	34.04	34.04	2,012,200
Apr 7, 2025	35.04	38.82	34.09	35.97	35.97	2,551,000
Apr 4, 2025	38.86	39.99	36.69	36.73	36.73	1,541,100
Apr 3, 2025	39.90	41.33	39.80	39.99	39.99	985,100
Apr 2, 2025	38.50	41.96	38.07	41.95	41.95	1,694,700
Apr 1, 2025	40.38	41.71	38.48	38.64	38.64	1,791,500
Mar 31, 2025	40.90	41.12	39.18	40.48	40.48	1,391,000
Mar 28, 2025	45.38	45.38	42.26	42.72	42.72	594,200
Mar 27, 2025	43.49	44.10	42.65	43.58	43.58	442,500
Mar 26, 2025	45.05	45.18	41.83	43.29	43.29	690,700
Mar 25, 2025	44.86	45.27	43.83	45.24	45.24	874,600
Mar 24, 2025	45.12	46.14	44.61	45.08	45.08	731,200
Mar 21, 2025	44.28	45.92	43.91	45.22	45.22	2,928,600
Mar 20, 2025	44.02	45.69	43.76	44.66	44.66	554,100
Mar 19, 2025	43.12	44.91	42.90	44.78	44.78	746,300
Mar 18, 2025	43.99	44.44	43.13	43.53	43.53	770,300
Mar 17, 2025	44.15	45.39	43.87	44.82	44.82	870,400
Mar 14, 2025	44.86	45.58	43.98	44.15	44.15	599,300
Mar 13, 2025	45.44	45.95	43.71	44.86	44.86	591,900
Mar 12, 2025	44.88	47.11	44.78	45.85	45.85	1,222,900
Mar 11, 2025	41.70	43.92	41.61	43.82	43.82	1,354,000
Mar 10, 2025	41.22	42.55	41.15	41.68	41.68	1,279,400
Mar 7, 2025	43.50	43.94	42.04	42.12	42.12	947,700
Mar 6, 2025	44.56	44.94	43.51	43.67	43.67	935,800
Mar 5, 2025	44.82	45.63	43.70	45.13	45.13	747,600
Mar 4, 2025	44.97	45.65	43.63	44.53	44.53	1,330,800
Mar 3, 2025	48.09	48.78	45.47	45.54	45.54	878,000
Feb 28, 2025	48.66	49.25	46.31	49.12	49.12	648,300
Feb 27, 2025	47.00	49.51	46.65	47.75	47.75	646,900
Feb 26, 2025	47.69	48.97	46.55	47.59	47.59	975,500
Feb 25, 2025	49.66	49.66	46.87	47.47	47.47	925,300
Feb 24, 2025	51.84	52.18	49.56	49.60	49.60	732,500
Feb 21, 2025	51.46	52.74	51.08	51.84	51.84	852,000
Feb 20, 2025	50.82	51.39	50.12	50.58	50.58	810,700
Feb 19, 2025	49.46	50.76	48.70	50.67	50.67	596,200
Feb 18, 2025	51.39	51.39	49.35	49.44	49.44	995,700
Feb 14, 2025	49.24	51.40	49.24	50.52	50.52	875,300
Feb 13, 2025	49.48	49.92	48.57	49.23	49.23	784,700
Feb 12, 2025	49.21	50.70	48.84	49.44	49.44	1,371,700
Feb 11, 2025	50.51	51.13	48.90	49.95	49.95	1,594,500
Feb 10, 2025	55.81	55.81	51.06	51.15	51.15	1,481,800
Feb 7, 2025	54.81	55.32	53.88	54.21	54.21	851,300
Feb 6, 2025	57.12	57.78	54.32	54.95	54.95	850,200
Feb 5, 2025	56.87	57.66	55.60	57.56	57.56	795,300
Feb 4, 2025	53.60	57.25	53.60	56.41	56.41	1,281,100
Feb 3, 2025	53.77	54.69	52.63	53.85	53.85	1,225,200
Jan 31, 2025	54.82	55.88	52.89	54.08	54.08	1,380,900
Jan 30, 2025	55.74	57.51	54.66	55.36	55.36	2,397,200
Jan 29, 2025	52.48	55.74	51.79	54.00	54.00	3,615,200
Jan 28, 2025	54.63	57.48	49.38	51.47	51.47	5,228,900
Jan 27, 2025	57.26	58.40	48.47	51.71	51.71	15,270,300
Jan 24, 2025	26.11	26.47	25.69	26.18	26.18	1,271,200
Jan 23, 2025	24.77	26.23	24.69	26.16	26.16	632,100
Jan 22, 2025	25.60	25.95	24.73	25.02	25.02	876,700
Jan 21, 2025	25.60	26.20	25.25	25.60	25.60	1,158,200
Jan 17, 2025	24.33	25.63	24.05	25.14	25.14	1,229,200
Jan 16, 2025	22.18	24.34	22.05	24.01	24.01	1,259,100
Jan 15, 2025	22.61	22.74	21.97	22.31	22.31	750,800
Jan 14, 2025	22.81	23.20	21.34	21.87	21.87	1,224,000
Jan 13, 2025	24.54	24.54	22.36	22.63	22.63	1,094,100
Jan 10, 2025	25.54	25.95	24.43	24.84	24.84	843,100
Jan 8, 2025	26.55	26.90	25.91	26.16	26.16	936,200
Jan 7, 2025	27.74	28.20	26.24	26.61	26.61	1,138,600
Jan 6, 2025	28.10	28.94	27.56	27.64	27.64	648,300
Jan 3, 2025	28.09	28.73	27.86	28.24	28.24	725,300
Jan 2, 2025	28.08	28.37	27.71	28.08	28.08	1,115,100
Dec 31, 2024	28.33	28.76	27.51	27.82	27.82	459,800
Dec 30, 2024	27.85	28.05	27.45	27.96	27.96	424,100
Dec 27, 2024	28.53	28.99	27.51	28.25	28.25	451,400
Dec 26, 2024	28.13	29.11	27.90	28.89	28.89	336,400
Dec 24, 2024	28.40	28.79	28.02	28.56	28.56	266,400
Dec 23, 2024	29.79	29.79	27.80	28.37	28.37	965,300
Dec 20, 2024	28.09	29.77	28.09	29.34	29.34	1,559,900
Dec 19, 2024	28.59	29.05	27.35	28.40	28.40	684,600
Dec 18, 2024	30.66	30.66	27.82	28.71	28.71	742,100
Dec 17, 2024	29.10	31.41	28.45	30.61	30.61	768,500
Dec 16, 2024	28.90	29.57	28.47	29.23	29.23	720,100
Dec 13, 2024	28.55	29.25	28.25	28.89	28.89	720,400
Dec 12, 2024	30.18	30.53	28.93	29.03	29.03	333,000
Dec 11, 2024	30.99	30.99	30.08	30.35	30.35	217,800
Dec 10, 2024	30.79	31.15	29.97	30.64	30.64	410,400
Dec 9, 2024	31.54	31.90	30.67	31.12	31.12	324,300
Dec 6, 2024	29.76	31.34	29.58	31.11	31.11	507,500
Dec 5, 2024	30.75	31.06	29.58	29.70	29.70	428,500
Dec 4, 2024	30.77	31.40	30.44	30.92	30.92	1,403,900
Dec 3, 2024	31.80	32.07	30.59	30.75	30.75	263,800
Dec 2, 2024	32.12	32.57	31.59	32.01	32.01	600,200
Nov 29, 2024	32.35	32.74	32.00	32.10	32.10	228,800
Nov 27, 2024	31.14	32.40	30.75	32.17	32.17	390,900
Nov 26, 2024	31.70	32.03	30.69	31.16	31.16	397,700
Nov 25, 2024	32.84	33.30	31.73	31.77	31.77	673,300
Nov 22, 2024	31.55	32.95	31.05	32.73	32.73	824,700
Nov 21, 2024	30.88	31.27	29.97	31.20	31.20	534,900
Nov 20, 2024	30.72	31.60	29.88	30.64	30.64	539,100
Nov 19, 2024	29.34	31.10	29.10	31.03	31.03	800,200
Nov 18, 2024	28.72	29.85	28.44	29.56	29.56	1,204,500
Nov 15, 2024	29.97	30.01	27.05	28.09	28.09	1,099,200
Nov 14, 2024	30.83	31.43	29.53	29.76	29.76	720,200
Nov 13, 2024	32.58	32.78	30.95	30.97	30.97	543,800
Nov 12, 2024	32.80	34.54	31.96	32.38	32.38	676,100
Nov 11, 2024	34.77	35.11	32.69	33.04	33.04	609,900
Nov 8, 2024	34.73	34.73	33.35	34.45	34.45	811,500
Nov 7, 2024	35.26	35.88	34.56	34.87	34.87	590,000
Nov 6, 2024	34.04	35.71	33.46	35.28	35.28	840,500
Nov 5, 2024	31.76	32.75	31.12	32.74	32.74	464,000
Nov 4, 2024	32.20	32.93	31.50	32.05	32.05	641,000
Nov 1, 2024	31.89	32.95	30.90	32.33	32.33	1,277,400
Oct 31, 2024	30.55	31.43	30.13	30.83	30.83	338,900
Oct 30, 2024	31.52	32.69	30.69	30.70	30.70	641,200
Oct 29, 2024	29.64	32.22	29.34	31.73	31.73	724,300
Oct 28, 2024	29.88	30.83	29.48	29.71	29.71	386,300
Oct 25, 2024	29.15	29.87	28.96	29.33	29.33	403,200
Oct 24, 2024	28.89	29.19	28.39	28.75	28.75	279,000
Oct 23, 2024	29.53	29.97	28.42	28.67	28.67	472,800
Oct 22, 2024	30.55	31.04	29.57	29.59	29.59	339,500
Oct 21, 2024	30.95	31.11	30.31	30.90	30.90	484,500
Oct 18, 2024	30.84	32.15	30.72	31.23	31.23	484,200
Oct 17, 2024	31.04	31.26	30.37	30.82	30.82	384,300
Oct 16, 2024	29.82	31.25	29.82	31.05	31.05	519,700
Oct 15, 2024	30.23	31.00	29.92	29.93	29.93	730,000
Oct 14, 2024	29.47	30.43	29.10	30.01	30.01	724,400
Oct 11, 2024	29.01	29.78	28.93	29.63	29.63	281,800
Oct 10, 2024	28.13	29.16	27.91	29.08	29.08	351,300
Oct 9, 2024	28.16	28.52	27.48	28.51	28.51	328,600
Oct 8, 2024	27.04	29.01	26.82	28.15	28.15	517,900
Oct 7, 2024	28.38	28.43	26.46	26.75	26.75	437,000
Oct 4, 2024	27.93	29.04	27.90	28.24	28.24	544,300
Oct 3, 2024	29.09	29.66	27.62	27.65	27.65	551,400
Oct 2, 2024	28.58	29.50	28.19	29.21	29.21	368,500
Oct 1, 2024	28.51	28.88	27.65	28.83	28.83	634,800
Sep 30, 2024	27.85	29.11	27.85	28.69	28.69	509,300
Sep 27, 2024	29.87	29.87	28.17	28.24	28.24	661,200
Sep 26, 2024	28.41	29.60	28.14	29.34	29.34	701,800
Sep 25, 2024	28.16	28.27	27.47	28.00	28.00	445,900
Sep 24, 2024	28.37	28.57	27.69	28.05	28.05	474,200
Sep 23, 2024	28.20	28.38	27.53	28.37	28.37	474,400
Sep 20, 2024	27.85	28.12	27.25	28.08	28.08	1,529,500
Sep 19, 2024	28.00	28.74	27.19	28.00	28.00	471,700
Sep 18, 2024	26.72	27.81	26.26	26.96	26.96	485,800
Sep 17, 2024	27.00	27.65	26.52	26.64	26.64	353,500
Sep 16, 2024	27.40	27.69	26.73	26.77	26.77	386,800
Sep 13, 2024	26.00	27.41	25.69	27.34	27.34	450,900
Sep 12, 2024	25.69	25.84	25.20	25.70	25.70	416,600
Sep 11, 2024	25.54	25.98	25.01	25.62	25.62	385,700
Sep 10, 2024	26.18	26.18	25.01	25.74	25.74	610,700
Sep 9, 2024	26.55	27.20	25.89	26.30	26.30	364,000
Sep 6, 2024	26.56	26.96	25.67	26.41	26.41	446,500
Sep 5, 2024	26.40	26.43	25.73	26.35	26.35	444,100
Sep 4, 2024	25.71	26.41	25.31	26.30	26.30	197,400
Sep 3, 2024	27.16	28.30	25.96	25.99	25.99	429,100
Aug 30, 2024	26.95	27.50	26.32	27.20	27.20	484,500
Aug 29, 2024	26.98	27.44	26.39	26.89	26.89	360,800
Aug 28, 2024	26.19	26.69	26.08	26.63	26.63	284,900
Aug 27, 2024	27.15	27.29	25.80	26.32	26.32	406,400
Aug 26, 2024	27.82	27.82	26.54	27.34	27.34	602,100
Aug 23, 2024	26.52	27.82	26.24	27.46	27.46	533,100
Aug 22, 2024	26.40	26.76	25.79	26.11	26.11	620,200
Aug 21, 2024	26.78	27.29	26.08	26.35	26.35	523,200
Aug 20, 2024	25.96	26.85	25.40	26.74	26.74	534,000
Aug 19, 2024	24.65	26.25	24.45	25.96	25.96	607,600
Aug 16, 2024	24.19	25.08	24.15	24.86	24.86	294,300
Aug 15, 2024	24.49	25.81	23.98	24.32	24.32	495,100
Aug 14, 2024	24.76	24.76	23.65	23.76	23.76	413,800
Aug 13, 2024	24.26	24.99	23.89	24.77	24.77	353,400
Aug 12, 2024	24.81	25.33	23.46	24.19	24.19	382,500
Aug 9, 2024	25.31	25.31	23.46	24.74	24.74	504,700
Aug 8, 2024	24.15	24.99	23.59	24.93	24.93	474,700
Aug 7, 2024	25.31	25.39	23.60	23.68	23.68	323,700
Aug 6, 2024	24.02	25.51	23.42	24.68	24.68	457,300
Aug 5, 2024	23.47	24.51	22.84	23.80	23.80	783,500
Aug 2, 2024	25.33	25.40	24.34	25.17	25.17	570,900
Aug 1, 2024	26.52	28.01	26.10	26.35	26.35	747,500
Jul 31, 2024	26.88	27.94	26.25	26.73	26.73	480,700
Jul 30, 2024	27.25	27.43	26.40	26.61	26.61	462,400
Jul 29, 2024	28.27	28.31	26.72	27.02	27.02	473,500
Jul 26, 2024	28.65	29.12	28.09	28.12	28.12	412,300
Jul 25, 2024	27.05	28.65	26.85	28.32	28.32	647,100
Jul 24, 2024	27.65	27.99	26.33	26.82	26.82	889,600
Jul 23, 2024	27.19	28.06	27.10	27.79	27.79	705,100
Jul 22, 2024	26.90	27.48	26.13	27.40	27.40	1,117,800
Jul 19, 2024	27.14	27.41	26.28	26.76	26.76	687,000
Jul 18, 2024	26.88	27.64	26.15	27.08	27.08	1,096,300
Jul 17, 2024	27.03	27.77	26.66	27.08	27.08	1,121,200
Jul 16, 2024	27.87	28.21	27.38	27.70	27.70	1,426,500
Jul 15, 2024	25.81	27.94	25.63	27.45	27.45	850,600
Jul 12, 2024	25.31	25.69	24.67	25.68	25.68	1,118,200
Jul 11, 2024	24.87	25.70	24.38	24.84	24.84	716,100
Jul 10, 2024	22.97	24.04	22.62	24.00	24.00	424,900
Jul 9, 2024	22.24	23.04	22.01	22.91	22.91	710,500
Jul 8, 2024	21.79	22.48	21.43	22.19	22.19	623,300
Jul 5, 2024	21.74	21.74	21.02	21.45	21.45	486,900
Jul 3, 2024	22.22	22.39	21.74	21.93	21.93	216,300
Jul 2, 2024	23.03	23.21	22.23	22.38	22.38	432,900
Jul 1, 2024	23.30	24.20	23.14	23.16	23.16	677,500
Jun 28, 2024	23.48	23.55	22.34	23.46	23.46	3,758,400
Jun 27, 2024	23.05	23.83	22.54	23.40	23.40	481,400
Jun 26, 2024	23.38	23.58	22.54	22.93	22.93	806,500
Jun 25, 2024	23.57	23.99	23.31	23.50	23.50	491,100
Jun 24, 2024	23.46	24.20	23.41	23.85	23.85	559,900
Jun 21, 2024	21.88	23.56	21.88	23.20	23.20	2,610,000
Jun 20, 2024	21.89	22.21	21.56	21.78	21.78	526,100
Jun 18, 2024	22.97	23.06	21.70	22.16	22.16	696,300
Jun 17, 2024	23.80	23.80	22.10	22.91	22.91	816,000
Jun 14, 2024	24.20	24.46	23.45	23.98	23.98	559,500
Jun 13, 2024	24.28	24.99	23.99	24.62	24.62	584,100
Jun 12, 2024	24.23	25.79	23.94	24.29	24.29	1,195,200
Jun 11, 2024	22.64	23.74	22.33	23.43	23.43	880,400
Jun 10, 2024	23.03	23.58	22.41	22.99	22.99	953,000
Jun 7, 2024	20.91	24.39	20.64	23.02	23.02	1,543,200
Jun 6, 2024	20.80	21.63	20.34	21.33	21.33	919,100
Jun 5, 2024	17.98	20.98	17.86	20.79	20.79	1,516,700
Jun 4, 2024	18.92	19.82	18.72	19.22	19.22	951,300
Jun 3, 2024	19.46	19.92	18.89	19.19	19.19	566,100
May 31, 2024	18.65	19.06	18.16	18.82	18.82	729,500
May 30, 2024	18.89	19.12	18.10	18.31	18.31	993,400
May 29, 2024	19.03	19.38	18.53	18.66	18.66	568,900
May 28, 2024	18.65	19.55	18.02	19.50	19.50	1,007,100
May 24, 2024	19.04	19.05	17.88	18.32	18.32	993,400
May 23, 2024	20.47	20.47	18.38	18.91	18.91	963,900
May 22, 2024	20.10	20.86	19.94	20.50	20.50	635,900
May 21, 2024	20.06	20.53	19.95	20.24	20.24	434,800
May 20, 2024	20.06	20.35	19.82	20.14	20.14	577,900
May 17, 2024	20.79	20.82	19.76	19.92	19.92	457,700

ETNB 89bio, Inc.

7.78

+1.77%

CYTK Cytokinetics, Incorporated

31.00

+3.89%

MDGL Madrigal Pharmaceuticals, Inc.

290.96

-0.29%

SRRK Scholar Rock Holding Corporation

30.55

-0.91%

XENE Xenon Pharmaceuticals Inc.

30.29

+2.43%

STOK Stoke Therapeutics, Inc.

9.76

+1.35%

RYTM Rhythm Pharmaceuticals, Inc.

59.93

-0.42%

SLNO Soleno Therapeutics, Inc.

75.01

-0.08%

CRNX Crinetics Pharmaceuticals, Inc.

31.24

+0.10%

BHVN Biohaven Ltd.

16.02

+1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Akero Therapeutics, Inc. (AKRO)

Related Tickers