Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akeso Inc (OP: AKESF )

9.800 +1.000 (+11.36%)
Streaming Delayed Price Updated: 10:38 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 8.800 12 +0.51(+6.19%)
Nov 18, 2024 8.287 86 -0.71(-7.92%)
Nov 14, 2024 9.000 0 -0.05(-0.55%)
Nov 13, 2024 9.050 9.050 9.050 9.050 552 +0.35(+4.02%)
Nov 11, 2024 8.700 0 -0.15(-1.69%)
Nov 08, 2024 8.700 8.850 8.700 8.850 1,050 +0.67(+8.19%)
Nov 05, 2024 8.180 0 +0.12(+1.49%)
Nov 04, 2024 8.180 8.180 8.060 8.060 2,700 -0.04(-0.49%)
Oct 31, 2024 8.100 0 -0.81(-9.09%)
Oct 28, 2024 8.910 0 +0.01(+0.10%)
Oct 25, 2024 8.901 8.901 8.901 8.901 2,550 +0.75(+9.22%)
Oct 24, 2024 8.150 8.600 8.150 8.150 750 -0.35(-4.12%)
Oct 23, 2024 8.500 8.500 8.500 8.500 150 +0.00(+0.00%)
Oct 22, 2024 8.500 8.500 8.500 8.500 1,139 -0.25(-2.86%)
Oct 21, 2024 8.750 8.750 8.750 8.750 3,000 +0.03(+0.34%)
Oct 17, 2024 8.720 0 +0.00(+0.00%)
Oct 16, 2024 8.720 8.720 8.720 8.720 535 +0.19(+2.23%)
Oct 15, 2024 8.530 8.530 8.530 8.530 1,600 +0.28(+3.39%)
Oct 14, 2024 8.327 8.760 8.250 8.250 12,396 +0.13(+1.60%)
Oct 10, 2024 8.120 0 -0.68(-7.73%)
Oct 09, 2024 8.800 8.800 8.800 8.800 2,600 -0.20(-2.22%)
Oct 08, 2024 9.000 9.300 9.000 9.000 905 -0.94(-9.46%)
Oct 07, 2024 9.150 9.940 9.150 9.940 800 +0.14(+1.43%)
Oct 04, 2024 9.785 9.890 9.526 9.800 2,483 +1.05(+12.00%)
Oct 03, 2024 9.000 9.000 8.600 8.750 3,906 -0.32(-3.53%)
Oct 02, 2024 9.200 9.200 9.070 9.070 1,198 +0.18(+2.02%)
Oct 01, 2024 8.800 8.890 8.800 8.890 1,581 +0.19(+2.15%)
Sep 30, 2024 9.180 9.180 8.703 8.703 2,835 -0.03(-0.29%)
Sep 27, 2024 9.270 9.270 8.713 8.728 3,601 +0.33(+3.91%)
Sep 26, 2024 8.400 8.400 8.361 8.400 3,719 +0.00(+0.00%)
Sep 25, 2024 8.150 9.250 8.150 8.400 13,610 +0.81(+10.60%)
Sep 24, 2024 7.595 7.595 7.595 7.595 160 -0.39(-4.82%)
Sep 23, 2024 8.000 8.200 7.980 7.980 18,000 -0.50(-5.90%)
Sep 19, 2024 8.480 0 -0.52(-5.78%)
Sep 18, 2024 9.015 9.300 8.950 9.000 11,432 -0.30(-3.23%)
Sep 17, 2024 10.00 10.12 9.300 9.300 3,136 -0.10(-1.06%)
Sep 16, 2024 9.260 10.00 9.260 9.400 22,532 +1.24(+15.20%)
Sep 13, 2024 8.000 8.160 8.000 8.160 28,620 +1.96(+31.61%)
Sep 12, 2024 7.470 7.600 6.200 6.200 3,000 -1.27(-17.04%)
Sep 11, 2024 7.300 7.500 7.200 7.473 125,870 +0.47(+6.76%)
Sep 10, 2024 7.089 7.089 7.000 7.000 2,115 -0.09(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.