Akero Therapeutics Inc. Common Stockのデータ

Akero Therapeutics Inc. Common Stockの基本情報

名前 Akero Therapeutics Inc. Common Stock
ティッカー AKRO
United States
上場年 2019.0
セクター Health Care

Akero Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.49 30.27 30.4 30.71 144200.0 30.71
2021-02-12 31.72 30.84 31.35 31.15 119900.0 31.15
2021-02-11 31.92 30.99 31.52 31.82 123300.0 31.82
2021-02-10 32.69 30.64 31.57 31.42 142000.0 31.42
2021-02-09 32.89 31.39 32.62 31.61 121600.0 31.61
2021-02-08 32.8 31.25 31.87 32.78 155800.0 32.78
2021-02-05 31.7 29.52 30.38 31.45 245000.0 31.45
2021-02-04 30.06 29.0 29.76 30.0 169200.0 30.0
2021-02-03 30.29 29.31 29.47 29.45 155700.0 29.45
2021-02-02 30.39 28.81 30.02 29.5 295400.0 29.5
2021-02-01 30.1 28.71 30.0 29.84 230400.0 29.84
2021-01-29 30.16 28.83 29.01 29.42 208100.0 29.42
2021-01-28 29.74 28.41 28.52 28.78 531700.0 28.78
2021-01-27 32.92 28.1 32.92 28.33 937600.0 28.33
2021-01-26 31.4 29.49 31.26 30.01 256000.0 30.01
2021-01-25 32.53 30.32 31.37 31.05 234600.0 31.05
2021-01-22 31.15 29.64 29.64 31.06 182200.0 31.06
2021-01-21 30.7 29.39 30.29 29.89 147300.0 29.89
2021-01-20 30.58 29.45 29.71 30.18 198700.0 30.18
2021-01-19 30.33 29.4 29.75 29.59 287600.0 29.59
2021-01-15 30.31 28.9 29.11 29.24 232700.0 29.24
2021-01-14 29.54 28.44 28.52 28.85 204800.0 28.85
2021-01-13 28.92 27.33 28.06 28.31 288300.0 28.31
2021-01-12 29.48 28.33 29.01 28.49 447900.0 28.49
2021-01-11 30.9 28.52 30.9 28.76 875500.0 28.76
2021-01-08 30.5 24.65 25.13 28.89 1854700.0 28.89
2021-01-07 25.31 24.39 25.02 25.1 113800.0 25.1
2021-01-06 25.29 23.54 24.06 24.74 237000.0 24.74
2021-01-05 25.68 23.81 25.68 24.04 304900.0 24.04
2021-01-04 26.7 24.82 26.7 24.82 287800.0 24.82
2020-12-31 26.77 25.08 26.17 25.8 184500.0 25.8
2020-12-30 26.43 25.13 25.16 26.11 194900.0 26.11
2020-12-29 25.84 25.0 25.84 25.12 273200.0 25.12
2020-12-28 26.43 25.13 26.08 25.63 227000.0 25.63
2020-12-24 26.49 25.76 26.23 26.07 93100.0 26.07
2020-12-23 26.58 25.53 26.15 26.05 219600.0 26.05
2020-12-22 26.58 25.0 25.62 26.27 314600.0 26.27
2020-12-21 25.86 24.82 24.82 25.62 418200.0 25.62
2020-12-18 27.08 25.47 26.83 25.49 1366200.0 25.49
2020-12-17 28.02 26.26 27.51 26.83 420800.0 26.83
2020-12-16 29.14 27.47 28.97 27.66 178700.0 27.66
2020-12-15 29.33 28.32 28.98 29.11 79600.0 29.11
2020-12-14 29.22 27.52 28.64 28.71 103200.0 28.71
2020-12-11 29.17 27.81 29.17 28.31 117900.0 28.31
2020-12-10 29.74 28.86 28.86 29.49 248000.0 29.49
2020-12-09 29.72 28.24 28.5 29.11 170900.0 29.11
2020-12-08 28.38 27.07 28.2 28.35 182200.0 28.35
2020-12-07 29.03 26.53 28.68 27.28 385900.0 27.28
2020-12-04 28.86 27.72 27.77 28.51 90200.0 28.51
2020-12-03 28.76 27.52 28.28 27.95 98600.0 27.95
2020-12-02 28.8 27.98 28.8 28.32 90600.0 28.32
2020-12-01 29.74 28.3 28.94 28.85 157100.0 28.85
2020-11-30 29.4 28.21 29.4 28.78 114600.0 28.78
2020-11-27 29.46 28.63 29.06 29.23 63300.0 29.23
2020-11-25 29.38 28.01 28.47 28.85 124600.0 28.85
2020-11-24 28.54 27.4 27.95 28.31 114400.0 28.31
2020-11-23 29.46 27.9 29.26 27.98 112400.0 27.98
2020-11-20 29.18 27.55 28.74 28.93 124200.0 28.93
2020-11-19 28.6 27.61 28.6 28.0 87300.0 28.0
2020-11-18 29.71 27.71 29.5 27.86 268700.0 27.86
2020-11-17 29.74 26.72 27.64 29.41 202400.0 29.41
2020-11-16 28.5 26.98 28.09 27.38 244900.0 27.38
2020-11-13 30.99 27.75 30.99 27.9 280100.0 27.9
2020-11-12 29.58 28.2 29.29 29.0 216900.0 29.0
2020-11-11 29.3 28.43 29.3 28.77 98600.0 28.77
2020-11-10 29.67 28.31 29.49 29.11 347700.0 29.11
2020-11-09 29.81 28.09 29.53 29.18 177300.0 29.18
2020-11-06 29.15 28.31 28.37 28.85 91500.0 28.85
2020-11-05 29.68 28.2 28.81 29.05 201700.0 29.05
2020-11-04 29.44 27.73 27.86 28.7 162200.0 28.7
2020-11-03 27.85 27.0 27.21 27.58 154000.0 27.58
2020-11-02 27.28 26.01 26.82 26.99 162100.0 26.99
2020-10-30 26.71 25.95 26.4 26.55 173800.0 26.55
2020-10-29 27.22 25.48 26.61 26.5 195400.0 26.5
2020-10-28 26.64 25.08 25.84 26.23 187900.0 26.23
2020-10-27 26.82 25.94 26.34 26.26 104400.0 26.26
2020-10-26 26.45 25.5 26.45 26.26 132600.0 26.26
2020-10-23 26.47 25.74 26.04 26.24 115100.0 26.24
2020-10-22 26.5 25.5 25.67 25.81 126500.0 25.81
2020-10-21 27.04 25.62 27.04 25.8 191300.0 25.8
2020-10-20 27.62 26.05 27.56 26.64 230500.0 26.64
2020-10-19 28.57 27.06 28.52 27.4 318600.0 27.4
2020-10-16 29.37 27.96 27.96 28.35 245200.0 28.35
2020-10-15 28.5 27.15 28.5 27.85 120900.0 27.85
2020-10-14 29.75 28.47 29.47 28.56 184900.0 28.56
2020-10-13 29.75 28.82 28.82 29.44 170800.0 29.44
2020-10-12 29.18 28.5 28.84 28.93 366500.0 28.93
2020-10-09 29.32 28.49 29.3 28.81 170100.0 28.81
2020-10-08 29.25 27.99 28.41 29.17 157800.0 29.17
2020-10-07 29.31 26.4 26.4 28.74 310500.0 28.74
2020-10-06 30.75 28.15 29.6 28.19 159100.0 28.19
2020-10-05 30.15 29.0 29.13 29.89 238500.0 29.89
2020-10-02 29.35 28.13 28.79 28.99 189800.0 28.99
2020-10-01 31.07 28.67 31.07 29.18 353800.0 29.18
2020-09-30 31.75 30.65 31.25 30.79 180900.0 30.79
2020-09-29 31.92 31.16 31.52 31.37 128200.0 31.37
2020-09-28 32.3 30.71 32.3 31.57 95500.0 31.57
2020-09-25 32.81 31.83 32.54 32.13 84800.0 32.13
2020-09-24 32.94 31.32 31.81 32.15 116200.0 32.15
2020-09-23 32.86 31.61 32.66 31.95 162900.0 31.95
2020-09-22 35.09 31.55 34.76 32.64 217000.0 32.64
2020-09-21 36.68 34.38 36.68 34.95 153600.0 34.95
2020-09-18 37.31 35.93 36.76 37.0 695000.0 37.0
2020-09-17 36.82 35.48 36.54 36.16 109900.0 36.16
2020-09-16 37.01 36.12 36.41 36.43 131500.0 36.43
2020-09-15 37.72 35.89 37.15 36.16 170900.0 36.16
2020-09-14 37.25 34.25 34.51 36.75 197900.0 36.75
2020-09-11 35.11 33.79 34.15 34.03 102300.0 34.03
2020-09-10 37.94 33.97 35.48 34.04 266100.0 34.04
2020-09-09 34.52 32.78 33.04 34.17 112100.0 34.17
2020-09-08 33.74 31.43 32.01 32.67 126600.0 32.67
2020-09-04 33.22 31.82 32.98 32.34 128100.0 32.34
2020-09-03 33.29 32.81 33.22 33.04 143800.0 33.04
2020-09-02 33.76 32.15 33.15 33.33 95100.0 33.33
2020-09-01 33.36 32.28 32.72 33.1 148100.0 33.1
2020-08-31 32.78 31.97 32.65 32.6 116500.0 32.6
2020-08-28 34.65 31.62 31.92 32.2 129200.0 32.2
2020-08-27 33.73 31.59 33.73 31.65 114600.0 31.65
2020-08-26 35.0 33.33 34.73 33.54 137800.0 33.54
2020-08-25 34.88 33.77 33.89 34.73 62700.0 34.73
2020-08-24 34.7 33.4 34.7 34.06 80500.0 34.06
2020-08-21 34.76 34.04 34.31 34.54 124900.0 34.54
2020-08-20 35.22 33.96 35.14 34.44 122700.0 34.44
2020-08-19 36.21 34.85 35.9 35.35 103800.0 35.35
2020-08-18 36.27 33.91 34.67 36.02 303600.0 36.02
2020-08-17 35.32 33.9 34.02 34.65 142200.0 34.65
2020-08-14 35.12 32.85 34.67 33.99 266000.0 33.99
2020-08-13 35.19 33.87 34.04 34.61 249100.0 34.61
2020-08-12 35.28 33.24 35.02 34.46 133500.0 34.46
2020-08-11 35.9 34.65 35.22 34.93 255500.0 34.93
2020-08-10 36.1 34.51 34.61 35.17 207000.0 35.17
2020-08-07 36.62 35.08 35.9 35.16 177100.0 35.16
2020-08-06 36.6 35.28 36.0 36.0 193100.0 36.0
2020-08-05 37.88 35.74 37.01 36.0 214500.0 36.0
2020-08-04 36.85 35.5 36.14 36.64 157800.0 36.64
2020-08-03 36.99 34.56 35.36 36.24 245100.0 36.24
2020-07-31 36.22 34.14 36.12 35.11 391000.0 35.11
2020-07-30 36.68 35.23 35.23 36.12 153000.0 36.12
2020-07-29 36.56 35.19 36.24 35.64 129300.0 35.64
2020-07-28 38.0 35.78 37.77 36.07 246800.0 36.07
2020-07-27 38.26 35.5 35.6 38.07 320900.0 38.07
2020-07-24 36.51 34.98 35.41 35.8 177100.0 35.8
2020-07-23 37.17 35.01 36.93 35.82 235100.0 35.82
2020-07-22 37.23 35.66 36.39 36.93 267900.0 36.93
2020-07-21 39.1 35.95 38.23 36.42 274400.0 36.42
2020-07-20 38.49 36.75 38.03 37.99 394200.0 37.99
2020-07-17 38.0 36.41 37.27 37.18 170900.0 37.18
2020-07-16 37.69 36.06 36.85 37.3 180100.0 37.3
2020-07-15 38.15 34.92 35.5 37.31 496400.0 37.31
2020-07-14 35.94 32.5 33.7 35.19 719100.0 35.19
2020-07-13 39.28 34.83 38.01 36.8 913700.0 36.8
2020-07-10 39.8 35.9 39.8 37.67 598200.0 37.67
2020-07-09 40.62 38.5 38.54 39.92 741600.0 39.92
2020-07-08 41.16 37.5 41.0 39.16 2426400.0 39.16
2020-07-07 38.69 34.76 35.78 37.06 912900.0 37.06
2020-07-06 35.34 32.2 32.25 34.96 661500.0 34.96
2020-07-02 33.79 31.03 32.5 33.02 552300.0 33.02
2020-07-01 35.3 31.12 35.1 33.37 3010900.0 33.37
2020-06-30 24.95 22.87 23.6 24.92 653200.0 24.92
2020-06-29 23.73 22.1 23.57 22.89 391800.0 22.89
2020-06-26 25.16 23.24 25.16 23.5 637000.0 23.5
2020-06-25 26.47 24.21 24.63 25.22 172200.0 25.22
2020-06-24 26.1 23.79 26.1 24.52 183600.0 24.52
2020-06-23 27.23 25.9 27.06 26.12 209700.0 26.12
2020-06-22 27.16 25.96 26.8 26.76 240900.0 26.76
2020-06-19 26.76 25.86 26.5 26.76 358100.0 26.76
2020-06-18 26.87 25.39 26.3 26.51 158600.0 26.51
2020-06-17 26.25 25.0 25.23 25.7 224800.0 25.7
2020-06-16 25.49 24.36 25.0 24.84 264700.0 24.84
2020-06-15 26.1 23.74 23.74 24.89 177200.0 24.89
2020-06-12 24.89 23.37 23.97 24.28 354300.0 24.28
2020-06-11 24.95 23.1 24.73 23.4 167100.0 23.4
2020-06-10 26.99 24.6 24.98 25.1 137100.0 25.1
2020-06-09 25.53 24.3 25.23 25.04 115100.0 25.04
2020-06-08 25.88 23.85 24.33 25.64 129900.0 25.64
2020-06-05 25.05 23.49 24.82 24.05 162100.0 24.05
2020-06-04 25.06 22.79 22.79 24.37 217900.0 24.37
2020-06-03 26.47 22.51 26.2 22.78 261400.0 22.78
2020-06-02 26.49 24.94 25.24 25.98 202200.0 25.98
2020-06-01 27.3 24.85 25.41 25.2 122700.0 25.2
2020-05-29 25.79 24.22 24.97 25.42 268900.0 25.42
2020-05-28 25.88 24.82 24.99 25.06 143800.0 25.06
2020-05-27 25.2 23.53 24.85 24.93 134900.0 24.93
2020-05-26 25.35 24.03 25.14 24.41 182400.0 24.41
2020-05-22 24.25 23.06 23.35 24.21 134300.0 24.21
2020-05-21 24.99 23.38 24.39 23.43 126900.0 23.43
2020-05-20 24.6 23.21 23.41 24.35 218700.0 24.35
2020-05-19 23.58 22.55 22.59 23.22 167100.0 23.22
2020-05-18 23.57 22.41 23.5 22.69 138500.0 22.69
2020-05-15 23.18 22.05 22.48 22.99 98800.0 22.99
2020-05-14 23.5 20.45 20.45 22.51 272100.0 22.51
2020-05-13 22.5 19.58 21.88 20.53 159800.0 20.53
2020-05-12 22.5 21.3 22.44 21.89 241600.0 21.89
2020-05-11 22.93 21.53 22.0 22.0 223100.0 22.0
2020-05-08 22.75 21.72 22.12 22.01 100000.0 22.01
2020-05-07 23.32 20.84 20.84 21.72 267900.0 21.72
2020-05-06 21.4 20.53 20.87 20.55 152400.0 20.55
2020-05-05 22.14 20.43 21.21 20.87 241300.0 20.87
2020-05-04 21.93 20.6 21.05 21.14 64300.0 21.14
2020-05-01 21.99 19.51 19.51 21.09 109800.0 21.09
2020-04-30 21.75 19.63 21.09 20.4 111100.0 20.4
2020-04-29 22.5 20.65 21.38 21.5 178500.0 21.5
2020-04-28 22.0 20.37 22.0 20.95 77000.0 20.95
2020-04-27 22.74 20.02 20.09 22.06 157300.0 22.06
2020-04-24 19.71 18.36 19.45 19.5 382100.0 19.5
2020-04-23 20.32 19.25 19.44 19.4 330100.0 19.4
2020-04-22 21.29 19.42 21.1 19.75 157200.0 19.75
2020-04-21 21.99 19.98 21.5 20.83 111300.0 20.83
2020-04-20 21.99 20.44 20.44 21.72 198800.0 21.72
2020-04-17 21.73 20.27 21.22 20.56 154000.0 20.56
2020-04-16 22.16 20.49 21.66 21.16 112800.0 21.16
2020-04-15 22.2 21.0 21.48 21.43 109600.0 21.43
2020-04-14 23.0 21.03 21.51 22.26 138900.0 22.26
2020-04-13 23.35 20.04 23.08 20.91 234700.0 20.91
2020-04-09 24.56 20.86 21.34 24.15 157800.0 24.15
2020-04-08 20.99 18.85 19.97 20.96 160700.0 20.96
2020-04-07 20.95 18.57 20.37 19.8 228500.0 19.8
2020-04-06 21.99 19.52 20.87 20.29 152100.0 20.29
2020-04-03 20.0 18.5 19.24 20.0 181600.0 20.0
2020-04-02 19.5 18.27 19.09 19.35 148900.0 19.35
2020-04-01 21.19 17.67 20.92 19.25 389500.0 19.25
2020-03-31 22.39 18.08 18.08 21.2 1604300.0 21.2
2020-03-30 17.2 16.15 16.38 17.18 109500.0 17.18
2020-03-27 17.67 15.75 16.44 16.12 87700.0 16.12
2020-03-26 17.96 16.0 16.84 16.96 172400.0 16.96
2020-03-25 18.68 16.25 16.6 16.73 125700.0 16.73
2020-03-24 17.59 16.01 17.4 16.75 123300.0 16.75
2020-03-23 18.74 15.02 17.04 16.56 142300.0 16.56
2020-03-20 19.9 15.29 16.12 16.88 547600.0 16.88
2020-03-19 16.5 12.88 12.88 15.65 156900.0 15.65
2020-03-18 14.87 12.51 14.33 12.8 117600.0 12.8
2020-03-17 15.38 13.05 13.54 15.03 207800.0 15.03
2020-03-16 17.48 12.53 17.0 13.04 214500.0 13.04
2020-03-13 19.06 10.78 15.66 19.0 335400.0 19.0
2020-03-12 20.38 14.71 19.99 15.01 283400.0 15.01
2020-03-11 22.4 20.5 21.59 21.01 185800.0 21.01
2020-03-10 22.99 21.45 22.41 21.95 157200.0 21.95
2020-03-09 24.21 21.78 23.38 22.05 186000.0 22.05
2020-03-06 24.93 23.26 23.42 24.41 198000.0 24.41
2020-03-05 24.0 23.0 23.35 23.82 164000.0 23.82
2020-03-04 24.25 23.13 23.17 23.66 164100.0 23.66
2020-03-03 23.49 22.43 23.0 22.72 132600.0 22.72
2020-03-02 23.64 22.61 23.24 22.92 187600.0 22.92
2020-02-28 22.21 20.55 21.55 21.77 153600.0 21.77
2020-02-27 22.78 21.66 22.01 21.99 103600.0 21.99
2020-02-26 22.87 22.02 22.3 22.17 107800.0 22.17
2020-02-25 24.24 22.19 24.1 22.34 215700.0 22.34
2020-02-24 25.1 22.6 22.6 24.15 561800.0 24.15
2020-02-21 23.9 22.5 23.19 22.59 250400.0 22.59
2020-02-20 23.54 22.55 23.35 23.15 125200.0 23.15
2020-02-19 24.87 23.57 24.19 23.69 66600.0 23.69
2020-02-18 25.5 23.95 25.0 24.07 88900.0 24.07