5 DAY PERFORMANCE
+55.35%
1 MONTH PERFORMANCE
+10.27%
3 MONTH PERFORMANCE
+1.65%
6 MONTH PERFORMANCE
-12.41%
YEAR-TO-DATE PERFORMANCE
+7.86%
1 YEAR PERFORMANCE
-49.18%
Akoya Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.65 | $1.58 (-4.55%) | $1.71 | $1.57 | 279,817 | $79.95 M |
| 03/11/2025 | $1.57 | $1.63 (3.82%) | $1.69 | $1.54 | 763,591 | $80.69 M |
| 03/10/2025 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.52 | 510,800 | $76.24 M |
| 03/07/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.52 | 276,406 | $78.71 M |
| 03/06/2025 | $1.57 | $1.56 (-0.64%) | $1.68 | $1.54 | 290,400 | $77.23 M |
| 03/05/2025 | $1.58 | $1.60 (1.27%) | $1.69 | $1.56 | 192,000 | $79.21 M |
| 03/04/2025 | $1.43 | $1.62 (13.29%) | $1.64 | $1.43 | 530,450 | $80.20 M |
| 03/03/2025 | $1.60 | $1.55 (-3.13%) | $1.65 | $1.55 | 379,818 | $76.73 M |
| 02/28/2025 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.59 | 186,000 | $80.69 M |
| 02/27/2025 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.65 | 196,500 | $81.68 M |
| 02/26/2025 | $1.78 | $1.76 (-1.12%) | $1.83 | $1.72 | 215,537 | $87.13 M |
| 02/25/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.70 | 288,900 | $88.12 M |
| 02/24/2025 | $2.06 | $1.82 (-11.65%) | $2.06 | $1.82 | 671,926 | $90.10 M |
| 02/21/2025 | $2.10 | $2.05 (-2.38%) | $2.10 | $1.97 | 489,714 | $101.48 M |
| 02/20/2025 | $2.16 | $2.06 (-4.63%) | $2.16 | $2.06 | 700,328 | $101.98 M |
| 02/19/2025 | $2.13 | $2.20 (3.29%) | $2.21 | $2.09 | 357,325 | $108.91 M |
| 02/18/2025 | $2.32 | $2.13 (-8.19%) | $2.37 | $2.12 | 254,509 | $105.44 M |
| 02/14/2025 | $2.25 | $2.31 (2.67%) | $2.36 | $2.25 | 275,785 | $114.35 M |
| 02/13/2025 | $2.32 | $2.25 (-3.02%) | $2.36 | $2.23 | 431,600 | $111.38 M |
| 02/12/2025 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.21 | 264,948 | $110.89 M |
| 02/11/2025 | $2.30 | $2.29 (-0.43%) | $2.33 | $2.24 | 441,915 | $113.36 M |
| 02/10/2025 | $2.47 | $2.34 (-5.26%) | $2.47 | $2.31 | 516,300 | $115.84 M |
| 02/07/2025 | $2.50 | $2.46 (-1.6%) | $2.51 | $2.39 | 419,277 | $121.78 M |
| 02/06/2025 | $2.70 | $2.51 (-7.04%) | $2.74 | $2.51 | 359,119 | $124.25 M |
| 02/05/2025 | $2.64 | $2.70 (2.27%) | $2.78 | $2.62 | 415,200 | $133.66 M |
| 02/04/2025 | $2.74 | $2.62 (-4.38%) | $2.76 | $2.60 | 424,436 | $129.70 M |
| 02/03/2025 | $2.78 | $2.74 (-1.44%) | $2.88 | $2.69 | 400,816 | $135.64 M |
| 01/31/2025 | $3.00 | $2.92 (-2.67%) | $3.08 | $2.90 | 241,325 | $144.55 M |
| 01/30/2025 | $3.04 | $2.99 (-1.64%) | $3.10 | $2.92 | 440,435 | $148.01 M |
| 01/29/2025 | $2.96 | $3.00 (1.35%) | $3.04 | $2.93 | 317,638 | $148.51 M |
| 01/28/2025 | $3.06 | $2.96 (-3.27%) | $3.13 | $2.93 | 264,144 | $146.53 M |
| 01/27/2025 | $3.07 | $3.08 (0.33%) | $3.14 | $2.95 | 207,744 | $152.47 M |
| 01/24/2025 | $3.21 | $3.07 (-4.36%) | $3.21 | $3.07 | 276,630 | $151.98 M |
| 01/23/2025 | $3.14 | $3.23 (2.87%) | $3.27 | $3.02 | 278,000 | $159.90 M |
| 01/22/2025 | $3.02 | $3.21 (6.29%) | $3.22 | $2.97 | 1.15 M | $158.91 M |
| 01/21/2025 | $2.79 | $3.02 (8.24%) | $3.05 | $2.76 | 802,200 | $149.50 M |
| 01/17/2025 | $2.74 | $2.82 (2.92%) | $2.88 | $2.73 | 361,700 | $139.60 M |
| 01/16/2025 | $2.74 | $2.76 (0.73%) | $2.79 | $2.62 | 367,733 | $136.63 M |
| 01/15/2025 | $2.64 | $2.75 (4.17%) | $2.83 | $2.62 | 456,819 | $136.13 M |
| 01/14/2025 | $3.01 | $2.60 (-13.62%) | $3.10 | $2.59 | 548,229 | $128.71 M |
| 01/13/2025 | $2.84 | $2.93 (3.17%) | $3.09 | $2.76 | 1.06 M | $145.04 M |
| 01/10/2025 | $3.29 | $3.03 (-7.9%) | $3.42 | $2.70 | 20.36 M | $149.99 M |
| 01/08/2025 | $2.57 | $2.66 (3.5%) | $2.67 | $2.48 | 89,248 | $131.68 M |
| 01/07/2025 | $2.49 | $2.62 (5.22%) | $2.66 | $2.46 | 123,532 | $129.70 M |
| 01/06/2025 | $2.44 | $2.47 (1.23%) | $2.58 | $2.41 | 71,500 | $122.27 M |
| 01/03/2025 | $2.42 | $2.43 (0.41%) | $2.50 | $2.39 | 61,826 | $120.29 M |
| 01/02/2025 | $2.38 | $2.43 (2.1%) | $2.45 | $2.34 | 110,200 | $120.29 M |
| 12/31/2024 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.26 | 81,600 | $113.36 M |
| 12/30/2024 | $2.40 | $2.38 (-0.83%) | $2.45 | $2.29 | 132,100 | $117.82 M |
| 12/27/2024 | $2.44 | $2.39 (-2.05%) | $2.49 | $2.27 | 106,054 | $118.31 M |
| 12/26/2024 | $2.38 | $2.46 (3.36%) | $2.48 | $2.32 | 67,029 | $121.78 M |
| 12/24/2024 | $2.35 | $2.41 (2.55%) | $2.43 | $2.30 | 82,805 | $119.30 M |
| 12/23/2024 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.25 | 160,900 | $116.83 M |
| 12/20/2024 | $2.46 | $2.49 (1.22%) | $2.60 | $2.34 | 365,652 | $123.26 M |
| 12/19/2024 | $2.39 | $2.55 (6.69%) | $2.56 | $2.39 | 154,902 | $126.23 M |
| 12/18/2024 | $2.57 | $2.45 (-4.67%) | $2.63 | $2.35 | 204,800 | $121.28 M |
| 12/17/2024 | $2.35 | $2.54 (8.09%) | $2.54 | $2.30 | 162,225 | $125.74 M |
| 12/16/2024 | $2.27 | $2.42 (6.61%) | $2.44 | $2.20 | 161,800 | $119.80 M |
| 12/13/2024 | $2.41 | $2.27 (-5.81%) | $2.42 | $2.24 | 121,844 | $112.37 M |
| 12/12/2024 | $2.50 | $2.43 (-2.8%) | $2.55 | $2.40 | 152,570 | $120.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
