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

Akoya Biosciences Inc (NQ: AKYA )

2.050 -0.229 (-10.07%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 23, 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 (%)
Jan 31, 2024 4.940 5.170 4.920 5.080 289,843 +0.13(+2.63%)
Jan 30, 2024 5.120 5.120 4.940 4.950 50,772 -0.15(-2.94%)
Jan 29, 2024 4.810 5.140 4.810 5.100 238,646 +0.25(+5.15%)
Jan 26, 2024 4.650 5.070 4.650 4.850 128,024 -0.14(-2.81%)
Jan 25, 2024 5.060 5.060 4.880 4.990 65,150 +0.04(+0.81%)
Jan 24, 2024 5.130 5.130 4.920 4.950 78,416 -0.07(-1.39%)
Jan 23, 2024 5.190 5.330 4.980 5.020 150,561 -0.04(-0.79%)
Jan 22, 2024 5.060 5.270 4.980 5.060 227,356 -0.01(-0.20%)
Jan 19, 2024 4.910 5.110 4.590 5.070 298,052 +0.19(+3.89%)
Jan 18, 2024 5.040 5.160 4.760 4.880 164,303 -0.09(-1.81%)
Jan 17, 2024 4.410 5.020 4.400 4.970 316,336 +0.53(+11.94%)
Jan 16, 2024 4.990 5.080 4.420 4.440 318,580 -0.74(-14.29%)
Jan 12, 2024 5.320 5.460 5.090 5.180 264,022 -0.10(-1.89%)
Jan 11, 2024 5.040 5.330 4.880 5.280 320,745 +0.20(+3.94%)
Jan 10, 2024 4.960 5.110 4.860 5.080 138,700 +0.05(+0.99%)
Jan 09, 2024 5.210 5.230 4.920 5.030 250,715 -0.17(-3.27%)
Jan 08, 2024 4.960 5.340 4.770 5.200 769,060 +0.87(+20.09%)
Jan 05, 2024 4.280 4.510 4.250 4.330 142,792 -0.05(-1.14%)
Jan 04, 2024 4.460 4.540 4.250 4.380 109,225 -0.06(-1.35%)
Jan 03, 2024 4.710 4.890 4.370 4.440 200,590 -0.34(-7.11%)
Jan 02, 2024 4.890 5.000 4.710 4.780 256,154 -0.10(-2.05%)
Dec 29, 2023 5.030 5.060 4.800 4.880 150,112 -0.20(-3.94%)
Dec 28, 2023 5.080 5.240 5.030 5.080 146,167 -0.05(-0.97%)
Dec 27, 2023 5.060 5.170 4.940 5.130 156,489 +0.06(+1.18%)
Dec 26, 2023 4.990 5.170 4.930 5.070 101,001 +0.15(+3.05%)
Dec 22, 2023 4.800 5.020 4.800 4.920 128,134 +0.15(+3.14%)
Dec 21, 2023 4.800 4.920 4.593 4.770 78,240 +0.06(+1.27%)
Dec 20, 2023 4.670 5.090 4.638 4.710 219,830 +0.02(+0.43%)
Dec 19, 2023 4.280 4.740 4.200 4.690 236,649 +0.40(+9.32%)
Dec 18, 2023 4.480 4.680 4.190 4.290 116,622 -0.15(-3.38%)
Dec 15, 2023 4.800 4.980 4.430 4.440 545,442 -0.37(-7.69%)
Dec 14, 2023 4.270 5.020 4.260 4.810 339,869 +0.43(+9.82%)
Dec 13, 2023 4.270 4.410 4.170 4.380 219,199 +0.12(+2.82%)
Dec 12, 2023 4.350 4.350 4.180 4.260 94,927 -0.10(-2.29%)
Dec 11, 2023 4.360 4.416 4.240 4.360 112,954 -0.05(-1.13%)
Dec 08, 2023 4.380 4.530 4.290 4.410 128,158 +0.00(+0.00%)
Dec 07, 2023 4.350 4.480 4.116 4.410 91,282 +0.11(+2.56%)
Dec 06, 2023 4.660 4.700 4.260 4.300 188,785 -0.29(-6.32%)
Dec 05, 2023 4.770 4.840 4.520 4.590 315,304 -0.25(-5.17%)
Dec 04, 2023 4.660 5.170 4.462 4.840 356,217 +0.12(+2.54%)
Dec 01, 2023 4.450 4.760 4.240 4.720 103,497 +0.33(+7.52%)
Nov 30, 2023 4.600 4.680 4.320 4.390 122,416 -0.21(-4.57%)
Nov 29, 2023 4.400 4.600 4.330 4.600 80,827 +0.26(+5.99%)
Nov 28, 2023 4.550 4.617 4.330 4.340 48,937 -0.21(-4.62%)
Nov 27, 2023 4.400 4.635 4.372 4.550 100,436 +0.07(+1.56%)
Nov 24, 2023 4.190 4.500 4.190 4.480 40,931 +0.33(+7.95%)
Nov 22, 2023 4.290 4.430 4.120 4.150 54,247 -0.09(-2.12%)
Nov 21, 2023 4.290 4.360 4.040 4.240 123,442 -0.15(-3.42%)
Nov 20, 2023 4.380 4.470 4.275 4.390 147,133 +0.06(+1.39%)
Nov 17, 2023 4.600 4.770 4.280 4.330 104,320 -0.24(-5.25%)
Nov 16, 2023 4.450 4.710 4.177 4.570 136,588 +0.12(+2.70%)
Nov 15, 2023 4.450 4.800 4.415 4.450 168,316 +0.03(+0.68%)
Nov 14, 2023 4.170 4.450 4.170 4.420 82,888 +0.37(+9.14%)
Nov 13, 2023 4.000 4.117 3.622 4.050 73,906 +0.04(+1.00%)
Nov 10, 2023 4.200 4.200 3.680 4.010 77,864 -0.16(-3.84%)
Nov 09, 2023 4.140 4.450 4.110 4.170 120,191 +0.41(+10.90%)
Nov 08, 2023 3.780 3.830 3.685 3.760 83,564 -0.03(-0.79%)
Nov 07, 2023 3.770 3.900 3.606 3.790 112,581 -0.01(-0.26%)
Nov 06, 2023 3.950 4.050 3.720 3.800 117,914 -0.16(-4.04%)
Nov 03, 2023 3.790 4.020 3.790 3.960 89,724 +0.28(+7.61%)
Nov 02, 2023 3.500 3.690 3.500 3.680 71,630 +0.27(+7.92%)
Nov 01, 2023 3.590 3.620 3.260 3.410 89,205 -0.09(-2.57%)
Oct 31, 2023 3.390 3.600 3.340 3.500 100,742 +0.10(+2.94%)
Oct 30, 2023 3.160 3.420 3.040 3.400 128,286 +0.27(+8.63%)
Oct 27, 2023 3.270 3.329 3.110 3.130 97,373 -0.14(-4.28%)
Oct 26, 2023 3.440 3.480 3.260 3.270 90,252 -0.16(-4.66%)
Oct 25, 2023 3.660 3.730 3.410 3.430 124,864 -0.26(-7.05%)
Oct 24, 2023 3.580 3.875 3.580 3.690 139,879 +0.14(+3.94%)
Oct 23, 2023 3.650 3.860 3.530 3.550 124,327 -0.08(-2.20%)
Oct 20, 2023 3.840 3.950 3.550 3.630 179,964 -0.20(-5.22%)
Oct 19, 2023 3.820 3.920 3.650 3.830 186,313 +0.00(+0.00%)
Oct 18, 2023 3.700 3.940 3.635 3.830 137,598 +0.13(+3.51%)
Oct 17, 2023 3.450 3.830 3.450 3.700 168,184 +0.19(+5.41%)
Oct 16, 2023 3.640 3.610 3.370 3.510 175,547 -0.07(-1.82%)
Oct 13, 2023 3.460 3.605 3.400 3.575 94,645 +0.11(+3.17%)
Oct 12, 2023 3.660 3.695 3.320 3.465 128,753 -0.23(-6.10%)
Oct 11, 2023 4.030 4.030 3.680 3.690 80,266 -0.33(-8.21%)
Oct 10, 2023 3.870 4.060 3.690 4.020 98,716 +0.15(+3.88%)
Oct 09, 2023 3.860 3.920 3.627 3.870 90,779 -0.03(-0.77%)
Oct 06, 2023 3.840 3.970 3.700 3.900 137,809 +0.05(+1.30%)
Oct 05, 2023 3.850 4.114 3.640 3.850 327,798 -0.01(-0.26%)
Oct 04, 2023 4.090 4.150 3.820 3.860 222,246 -0.23(-5.62%)
Oct 03, 2023 4.240 4.430 4.040 4.090 180,652 -0.22(-5.10%)
Oct 02, 2023 4.650 4.660 4.220 4.310 192,184 -0.34(-7.31%)
Sep 29, 2023 4.700 4.700 4.580 4.650 151,366 +0.00(+0.00%)
Sep 28, 2023 4.740 4.740 4.490 4.650 107,859 -0.08(-1.69%)
Sep 27, 2023 4.500 4.740 4.370 4.730 190,434 +0.27(+6.05%)
Sep 26, 2023 4.370 4.530 4.337 4.460 142,468 +0.03(+0.68%)
Sep 25, 2023 4.410 4.460 4.410 4.430 130,771 +0.01(+0.23%)
Sep 22, 2023 4.390 4.510 4.320 4.420 113,752 +0.04(+0.91%)
Sep 21, 2023 4.390 4.460 4.320 4.380 166,917 -0.07(-1.57%)
Sep 20, 2023 4.500 4.585 4.440 4.450 153,392 +0.00(+0.00%)
Sep 19, 2023 4.280 4.480 4.181 4.450 212,442 +0.21(+4.95%)
Sep 18, 2023 4.280 4.390 4.200 4.240 241,822 -0.10(-2.30%)
Sep 15, 2023 4.210 4.378 4.190 4.340 909,810 +0.09(+2.12%)
Sep 14, 2023 4.500 4.500 4.170 4.250 163,828 -0.09(-2.07%)
Sep 13, 2023 4.630 4.630 4.300 4.340 215,411 -0.29(-6.26%)
Sep 12, 2023 4.500 4.700 4.400 4.630 301,803 +0.18(+4.04%)
Sep 11, 2023 4.390 4.590 4.360 4.450 174,177 +0.14(+3.25%)
Sep 08, 2023 4.600 4.600 4.280 4.310 109,692 -0.23(-5.07%)
Sep 07, 2023 4.850 4.850 4.510 4.540 129,685 -0.37(-7.54%)
Sep 06, 2023 5.150 5.150 4.830 4.910 116,034 -0.16(-3.16%)
Sep 05, 2023 5.280 5.460 4.900 5.070 213,737 -0.24(-4.52%)
Sep 01, 2023 5.250 5.348 5.240 5.310 75,503 +0.11(+2.12%)
Aug 31, 2023 5.260 5.470 5.160 5.200 137,336 -0.05(-0.95%)
Aug 30, 2023 5.230 5.335 5.060 5.250 118,952 +0.02(+0.38%)
Aug 29, 2023 5.050 5.280 5.010 5.230 187,914 +0.16(+3.16%)
Aug 28, 2023 5.230 5.240 4.990 5.070 161,136 -0.14(-2.69%)
Aug 25, 2023 5.300 5.400 5.150 5.210 122,297 -0.04(-0.76%)
Aug 24, 2023 5.400 5.454 5.070 5.250 194,280 -0.10(-1.87%)
Aug 23, 2023 5.520 5.540 5.310 5.350 162,623 -0.17(-3.08%)
Aug 22, 2023 5.480 5.660 5.420 5.520 83,711 +0.07(+1.28%)
Aug 21, 2023 5.230 5.500 5.210 5.450 112,831 +0.22(+4.21%)
Aug 18, 2023 5.140 5.260 5.100 5.230 85,748 +0.02(+0.38%)
Aug 17, 2023 5.260 5.430 5.100 5.210 138,505 -0.07(-1.33%)
Aug 16, 2023 5.490 5.550 5.240 5.280 201,485 -0.25(-4.52%)
Aug 15, 2023 5.560 5.690 5.430 5.530 198,863 -0.08(-1.43%)
Aug 14, 2023 6.070 6.070 5.600 5.610 243,217 -0.42(-6.97%)
Aug 11, 2023 5.930 6.120 5.930 6.030 183,288 -0.06(-0.99%)
Aug 10, 2023 6.150 6.360 6.031 6.090 103,516 -0.06(-0.98%)
Aug 09, 2023 6.510 6.550 5.700 6.150 220,068 -0.36(-5.53%)
Aug 08, 2023 6.340 6.510 6.130 6.510 139,748 +0.19(+3.01%)
Aug 07, 2023 6.430 6.705 6.080 6.320 144,084 -0.13(-2.02%)
Aug 04, 2023 6.570 6.660 6.425 6.450 97,385 -0.11(-1.68%)
Aug 03, 2023 6.590 6.880 6.500 6.560 116,946 -0.12(-1.80%)
Aug 02, 2023 6.650 6.740 6.500 6.680 59,374 -0.01(-0.15%)
Aug 01, 2023 6.900 6.900 6.660 6.690 71,198 -0.21(-3.04%)
Jul 31, 2023 6.880 7.060 6.750 6.900 104,714 +0.02(+0.29%)
Jul 28, 2023 6.850 6.900 6.630 6.880 42,647 +0.24(+3.61%)
Jul 27, 2023 7.010 7.020 6.590 6.640 58,545 -0.33(-4.73%)
Jul 26, 2023 6.720 7.000 6.680 6.970 64,391 +0.20(+2.95%)
Jul 25, 2023 6.780 6.960 6.660 6.770 114,465 -0.05(-0.73%)
Jul 24, 2023 7.110 7.295 6.810 6.820 77,412 -0.31(-4.35%)
Jul 21, 2023 7.070 7.190 6.880 7.130 93,946 +0.14(+2.08%)
Jul 20, 2023 7.420 7.470 6.860 6.985 95,155 -0.46(-6.12%)
Jul 19, 2023 7.090 7.550 7.088 7.440 170,573 +0.39(+5.53%)
Jul 18, 2023 6.950 7.160 6.900 7.050 115,640 +0.10(+1.44%)
Jul 17, 2023 6.960 7.275 6.910 6.950 105,833 -0.03(-0.43%)
Jul 14, 2023 6.800 7.000 6.700 6.980 117,857 +0.20(+2.95%)
Jul 13, 2023 7.490 7.588 6.720 6.780 180,791 -0.62(-8.38%)
Jul 12, 2023 7.040 7.530 7.030 7.400 138,170 +0.15(+2.07%)
Jul 11, 2023 7.130 7.300 7.020 7.250 107,246 +0.12(+1.68%)
Jul 10, 2023 6.750 7.180 6.630 7.130 139,117 +0.37(+5.47%)
Jul 07, 2023 6.610 6.800 6.480 6.760 91,286 +0.26(+4.00%)
Jul 06, 2023 6.790 6.790 6.430 6.500 131,896 -0.38(-5.52%)
Jul 05, 2023 7.260 7.260 6.840 6.880 130,606 -0.05(-0.72%)
Jul 03, 2023 7.330 7.680 6.820 6.930 58,849 -0.46(-6.22%)
Jun 30, 2023 7.350 7.680 7.050 7.390 207,570 +0.12(+1.65%)
Jun 29, 2023 6.970 7.300 6.895 7.270 234,530 +0.37(+5.36%)
Jun 28, 2023 6.680 7.000 6.500 6.900 191,663 +0.26(+3.92%)
Jun 27, 2023 6.780 6.780 6.380 6.640 219,444 -0.13(-1.92%)
Jun 26, 2023 6.960 7.030 6.685 6.770 220,116 -0.19(-2.73%)
Jun 23, 2023 6.980 7.022 6.840 6.960 615,358 -0.10(-1.42%)
Jun 22, 2023 7.090 7.220 6.910 7.060 186,654 -0.11(-1.53%)
Jun 21, 2023 7.540 7.602 7.140 7.170 261,275 -0.41(-5.41%)
Jun 20, 2023 8.260 8.310 7.474 7.580 382,189 -0.75(-9.00%)
Jun 16, 2023 8.500 8.800 7.940 8.330 567,390 -0.02(-0.24%)
Jun 15, 2023 7.820 8.590 7.350 8.350 813,039 +1.91(+29.66%)
May 08, 2023 6.970 6.970 6.400 6.440 88,470 -0.41(-5.99%)
May 05, 2023 7.190 7.260 6.810 6.850 54,356 -0.24(-3.39%)
May 04, 2023 7.190 7.970 7.080 7.090 149,529 -0.13(-1.80%)
May 03, 2023 7.120 7.420 7.120 7.220 39,590 +0.13(+1.83%)
May 02, 2023 6.950 7.320 6.870 7.090 60,897 +0.10(+1.43%)
May 01, 2023 6.930 7.140 6.930 6.990 41,566 +0.03(+0.43%)
Apr 28, 2023 6.800 7.200 6.720 6.960 233,085 +0.23(+3.42%)
Apr 27, 2023 6.740 6.870 6.630 6.730 37,620 +0.01(+0.15%)
Apr 26, 2023 6.700 6.880 6.681 6.720 57,186 -0.01(-0.15%)
Apr 25, 2023 7.070 7.130 6.700 6.730 104,667 -0.40(-5.61%)
Apr 24, 2023 7.300 7.360 7.080 7.130 46,037 -0.17(-2.33%)
Apr 21, 2023 7.130 7.320 7.090 7.300 73,377 +0.15(+2.10%)
Apr 20, 2023 7.300 7.340 7.120 7.150 35,485 -0.26(-3.51%)
Apr 19, 2023 7.370 7.430 7.170 7.410 54,952 -0.02(-0.27%)
Apr 18, 2023 7.670 7.670 7.220 7.430 67,730 -0.07(-0.93%)
Apr 17, 2023 7.230 7.880 7.130 7.500 96,741 +0.46(+6.53%)
Apr 14, 2023 7.210 7.440 6.940 7.040 72,642 -0.16(-2.22%)
Apr 13, 2023 6.810 7.320 6.630 7.200 89,906 +0.42(+6.19%)
Apr 12, 2023 7.450 7.450 6.740 6.780 145,887 -0.47(-6.48%)
Apr 11, 2023 7.360 7.408 7.100 7.250 73,758 -0.01(-0.14%)
Apr 10, 2023 7.090 7.370 7.090 7.260 82,125 +0.13(+1.82%)
Apr 06, 2023 7.480 7.480 7.040 7.130 504,910 -0.32(-4.30%)
Apr 05, 2023 7.720 7.720 7.350 7.450 70,950 -0.47(-5.93%)
Apr 04, 2023 8.130 8.165 7.735 7.920 70,948 -0.08(-1.00%)
Apr 03, 2023 8.120 8.290 7.900 8.000 31,594 -0.18(-2.20%)
Mar 31, 2023 8.250 8.450 8.140 8.180 75,444 +0.05(+0.62%)
Mar 30, 2023 8.390 8.390 7.960 8.130 84,342 -0.22(-2.63%)
Mar 29, 2023 8.320 8.530 8.050 8.350 68,801 +0.23(+2.83%)
Mar 28, 2023 8.100 8.265 8.045 8.120 68,572 -0.04(-0.49%)
Mar 27, 2023 8.050 8.250 7.810 8.160 65,412 +0.28(+3.55%)
Mar 24, 2023 7.570 7.900 7.530 7.880 94,587 +0.19(+2.47%)
Mar 23, 2023 8.010 8.180 7.650 7.690 83,527 -0.24(-3.03%)
Mar 22, 2023 8.250 8.357 7.910 7.930 77,661 -0.33(-4.00%)
Mar 21, 2023 7.750 8.455 7.750 8.260 196,591 +0.66(+8.68%)
Mar 20, 2023 7.980 8.185 7.450 7.600 147,002 -0.44(-5.47%)
Mar 17, 2023 8.000 8.170 7.200 8.040 818,399 -0.03(-0.37%)
Mar 16, 2023 8.360 8.595 7.980 8.070 108,192 -0.44(-5.17%)
Mar 15, 2023 8.630 8.920 8.250 8.510 141,271 -0.32(-3.62%)
Mar 14, 2023 10.10 10.14 8.550 8.830 529,312 -0.88(-9.06%)
Mar 13, 2023 9.560 10.27 9.490 9.710 65,565 -0.02(-0.21%)
Mar 10, 2023 10.45 10.59 9.600 9.730 79,656 -0.76(-7.24%)
Mar 09, 2023 10.73 11.00 10.40 10.49 84,988 -0.13(-1.22%)
Mar 08, 2023 10.89 11.18 10.61 10.62 69,959 -0.27(-2.48%)
Mar 07, 2023 11.20 11.31 10.59 10.89 200,032 -0.26(-2.33%)
Mar 06, 2023 11.90 12.03 11.00 11.15 68,207 -0.60(-5.11%)
Mar 03, 2023 11.45 12.23 11.45 11.75 133,617 +0.49(+4.35%)
Mar 02, 2023 10.82 11.52 10.82 11.26 80,992 +0.26(+2.36%)
Mar 01, 2023 11.54 11.54 10.80 11.00 68,038 -0.53(-4.60%)
Feb 28, 2023 12.19 12.22 11.39 11.53 209,584 -0.66(-5.41%)
Feb 27, 2023 12.36 12.63 11.95 12.19 66,243 -0.01(-0.08%)
Feb 24, 2023 12.03 12.49 12.01 12.20 55,126 -0.10(-0.81%)
Feb 23, 2023 12.28 12.45 12.10 12.30 64,663 +0.20(+1.65%)
Feb 22, 2023 11.97 12.20 11.85 12.10 68,948 +0.14(+1.17%)
Feb 21, 2023 12.32 12.50 11.90 11.96 104,245 -0.72(-5.68%)
Feb 17, 2023 12.65 12.90 12.37 12.68 87,263 +0.19(+1.52%)
Feb 16, 2023 12.14 12.70 12.14 12.49 114,669 +0.06(+0.48%)
Feb 15, 2023 12.16 12.59 12.03 12.43 46,568 +0.21(+1.72%)
Feb 14, 2023 11.98 12.54 11.95 12.22 73,639 +0.12(+0.99%)
Feb 13, 2023 12.24 12.27 11.61 12.10 80,086 +0.44(+3.77%)
Feb 10, 2023 11.64 11.89 11.05 11.66 43,935 -0.01(-0.09%)
Feb 09, 2023 11.89 12.12 11.60 11.67 56,309 -0.06(-0.51%)
Feb 08, 2023 11.75 12.38 11.66 11.73 68,769 -0.19(-1.59%)
Feb 07, 2023 11.69 12.00 11.34 11.92 65,995 +0.17(+1.45%)
Feb 06, 2023 11.91 12.79 11.71 11.75 168,449 -0.24(-2.00%)
Feb 03, 2023 12.27 12.40 11.94 11.99 179,061 -0.52(-4.16%)
Feb 02, 2023 12.00 12.85 12.00 12.51 113,797 +0.87(+7.47%)
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.