Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Akero Therapeutics Inc (NQ: AKRO )

19.71 -0.37 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2024 20.44 20.44 19.64 19.71 439,719 -0.37(-1.84%)
May 01, 2024 20.00 20.64 19.72 20.08 1,054,519 +0.19(+0.96%)
Apr 30, 2024 19.99 20.33 19.33 19.89 749,599 +0.27(+1.38%)
Apr 29, 2024 19.64 20.02 19.31 19.62 452,633 -0.12(-0.61%)
Apr 26, 2024 19.18 19.97 18.95 19.74 753,132 +0.81(+4.28%)
Apr 25, 2024 19.99 19.99 18.20 18.93 828,667 -1.33(-6.56%)
Apr 24, 2024 20.95 21.51 20.12 20.26 627,391 -0.74(-3.52%)
Apr 23, 2024 20.94 21.23 20.74 21.00 556,045 +0.21(+1.01%)
Apr 22, 2024 20.80 21.02 19.89 20.79 711,336 +0.03(+0.14%)
Apr 19, 2024 20.44 21.05 20.39 20.76 789,256 +0.25(+1.22%)
Apr 18, 2024 21.41 21.46 20.42 20.51 760,868 -1.09(-5.05%)
Apr 17, 2024 21.88 22.18 21.57 21.60 823,317 -0.19(-0.87%)
Apr 16, 2024 21.58 22.06 21.38 21.79 940,162 +0.07(+0.32%)
Apr 15, 2024 22.29 22.40 21.49 21.72 757,568 -0.46(-2.07%)
Apr 12, 2024 21.89 22.22 21.36 22.18 866,406 +0.34(+1.56%)
Apr 11, 2024 22.15 22.42 21.26 21.84 626,702 -0.06(-0.27%)
Apr 10, 2024 22.88 23.56 21.88 21.90 817,247 -1.84(-7.75%)
Apr 09, 2024 23.28 23.76 23.01 23.74 465,217 +0.61(+2.64%)
Apr 08, 2024 23.35 23.46 22.71 23.13 352,016 -0.09(-0.39%)
Apr 05, 2024 22.70 23.50 22.01 23.22 531,819 +0.25(+1.09%)
Apr 04, 2024 23.39 23.89 22.77 22.97 849,227 -0.21(-0.91%)
Apr 03, 2024 23.21 23.48 22.60 23.18 680,698 -0.20(-0.86%)
Apr 02, 2024 23.45 24.03 22.96 23.38 869,907 -0.69(-2.87%)
Apr 01, 2024 25.28 25.29 23.93 24.07 682,464 -1.19(-4.71%)
Mar 28, 2024 24.62 25.43 23.71 25.26 851,564 +0.81(+3.31%)
Mar 27, 2024 24.65 25.05 23.57 24.45 990,720 +0.06(+0.25%)
Mar 26, 2024 24.54 25.00 24.15 24.39 877,053 +0.22(+0.91%)
Mar 25, 2024 25.06 25.90 24.12 24.17 736,449 -0.96(-3.82%)
Mar 22, 2024 25.92 26.26 24.77 25.13 1,524,430 -0.81(-3.12%)
Mar 21, 2024 25.68 26.39 25.27 25.94 1,067,920 +0.75(+2.98%)
Mar 20, 2024 25.53 25.85 24.22 25.19 1,562,754 -0.66(-2.55%)
Mar 19, 2024 26.70 27.16 25.42 25.85 1,150,704 -0.99(-3.69%)
Mar 18, 2024 26.95 27.43 26.06 26.84 1,387,111 -0.70(-2.54%)
Mar 15, 2024 28.01 28.24 25.34 27.54 5,144,664 +0.17(+0.62%)
Mar 14, 2024 27.78 28.07 24.78 27.37 3,234,510 -0.60(-2.15%)
Mar 13, 2024 28.33 29.13 27.67 27.97 1,403,757 -0.49(-1.72%)
Mar 12, 2024 29.51 29.57 27.88 28.46 1,469,182 -0.85(-2.90%)
Mar 11, 2024 30.98 32.30 28.93 29.31 1,670,042 -1.87(-6.00%)
Mar 08, 2024 30.93 32.56 30.58 31.18 2,496,231 +0.30(+0.97%)
Mar 07, 2024 30.42 32.09 29.98 30.88 2,321,318 +0.88(+2.93%)
Mar 06, 2024 31.20 32.40 28.15 30.00 3,666,606 -0.52(-1.70%)
Mar 05, 2024 30.75 31.35 28.13 30.52 2,327,825 -0.55(-1.77%)
Mar 04, 2024 35.51 37.00 29.80 31.07 8,525,858 +3.26(+11.72%)
Mar 01, 2024 27.40 30.47 27.07 27.81 2,718,174 +0.82(+3.04%)
Feb 29, 2024 28.03 29.79 26.93 26.99 2,063,220 -0.24(-0.88%)
Feb 28, 2024 27.31 27.98 26.90 27.23 843,266 -0.07(-0.26%)
Feb 27, 2024 23.96 27.51 23.80 27.30 1,283,827 +3.40(+14.23%)
Feb 26, 2024 24.10 25.41 23.11 23.90 1,301,841 -1.44(-5.68%)
Feb 23, 2024 24.36 27.66 24.36 25.34 1,492,858 +1.13(+4.67%)
Feb 22, 2024 23.59 25.09 23.48 24.21 690,194 +0.17(+0.71%)
Feb 21, 2024 21.52 24.28 21.25 24.04 1,242,006 +2.42(+11.19%)
Feb 20, 2024 20.74 21.85 20.69 21.62 635,334 +0.73(+3.49%)
Feb 16, 2024 21.04 21.65 20.36 20.89 724,162 -0.52(-2.43%)
Feb 15, 2024 21.65 21.94 20.96 21.41 980,142 -0.34(-1.56%)
Feb 14, 2024 20.72 22.49 20.28 21.75 1,636,434 +1.16(+5.63%)
Feb 13, 2024 21.04 21.13 20.11 20.59 1,674,311 -1.29(-5.90%)
Feb 12, 2024 19.89 22.17 19.73 21.88 1,454,408 +2.12(+10.73%)
Feb 09, 2024 18.71 19.81 18.66 19.76 961,068 +1.16(+6.24%)
Feb 08, 2024 17.95 19.20 17.84 18.60 1,069,825 +0.71(+3.97%)
Feb 07, 2024 17.92 18.27 16.25 17.89 1,599,124 +0.13(+0.73%)
Feb 06, 2024 16.98 18.39 15.32 17.76 4,414,852 -2.48(-12.25%)
Feb 05, 2024 20.45 21.03 20.08 20.24 559,697 -0.57(-2.74%)
Feb 02, 2024 20.59 20.87 19.96 20.81 1,051,398 -0.17(-0.81%)
Feb 01, 2024 21.87 22.02 20.87 20.98 570,664 -0.63(-2.92%)
Jan 31, 2024 22.40 22.56 21.59 21.61 621,780 -0.73(-3.27%)
Jan 30, 2024 23.43 23.55 21.73 22.34 574,492 -1.23(-5.22%)
Jan 29, 2024 22.11 23.64 21.75 23.57 713,928 +1.45(+6.56%)
Jan 26, 2024 22.24 22.29 22.03 22.12 586,406 +0.06(+0.27%)
Jan 25, 2024 22.09 22.52 21.85 22.06 609,878 +0.19(+0.87%)
Jan 24, 2024 22.68 22.71 21.87 21.87 543,895 -0.55(-2.45%)
Jan 23, 2024 22.68 22.70 21.69 22.42 597,858 +0.07(+0.31%)
Jan 22, 2024 22.00 22.37 21.76 22.35 626,701 +0.44(+2.01%)
Jan 19, 2024 21.57 22.31 21.20 21.91 784,779 +0.34(+1.58%)
Jan 18, 2024 22.04 22.04 21.11 21.57 654,724 -0.23(-1.06%)
Jan 17, 2024 21.64 21.86 21.26 21.80 681,915 -0.23(-1.04%)
Jan 16, 2024 22.25 22.48 21.82 22.03 674,303 -0.41(-1.83%)
Jan 12, 2024 22.67 23.77 22.38 22.44 563,635 -0.14(-0.62%)
Jan 11, 2024 22.82 23.11 22.39 22.58 983,806 -0.76(-3.26%)
Jan 10, 2024 23.03 23.39 22.04 23.34 746,906 +0.27(+1.19%)
Jan 09, 2024 23.78 23.89 22.82 23.07 782,228 -1.06(-4.41%)
Jan 08, 2024 22.72 24.21 22.32 24.13 946,338 +1.29(+5.65%)
Jan 05, 2024 22.52 23.04 21.62 22.84 754,891 +0.01(+0.04%)
Jan 04, 2024 22.31 23.21 22.20 22.83 807,102 +0.62(+2.79%)
Jan 03, 2024 23.31 23.31 21.93 22.21 898,384 -1.27(-5.41%)
Jan 02, 2024 23.03 24.11 22.55 23.48 678,489 +0.13(+0.56%)
Dec 29, 2023 24.17 24.17 23.10 23.35 1,294,413 -0.67(-2.79%)
Dec 28, 2023 24.23 24.91 23.56 24.02 1,414,771 -0.23(-0.95%)
Dec 27, 2023 23.69 24.30 23.22 24.25 713,325 +0.53(+2.23%)
Dec 26, 2023 23.30 24.02 23.10 23.72 669,343 +0.64(+2.77%)
Dec 22, 2023 22.56 23.45 22.55 23.08 685,529 +0.76(+3.41%)
Dec 21, 2023 22.22 22.73 21.85 22.32 911,029 +0.76(+3.53%)
Dec 20, 2023 22.80 23.35 21.32 21.56 955,731 -1.53(-6.63%)
Dec 19, 2023 22.08 23.34 21.89 23.09 842,762 +1.10(+5.00%)
Dec 18, 2023 22.71 22.71 21.62 21.99 1,161,485 -0.92(-4.02%)
Dec 15, 2023 22.65 23.33 21.81 22.91 6,228,749 +0.59(+2.64%)
Dec 14, 2023 20.76 22.69 20.54 22.32 2,148,492 +1.98(+9.73%)
Dec 13, 2023 19.57 20.50 19.23 20.34 1,271,607 +0.58(+2.94%)
Dec 12, 2023 19.79 19.97 19.12 19.76 892,870 +0.31(+1.59%)
Dec 11, 2023 20.04 20.13 18.89 19.45 1,401,646 -0.42(-2.11%)
Dec 08, 2023 19.62 20.04 19.00 19.87 1,272,700 +0.10(+0.51%)
Dec 07, 2023 19.22 20.07 18.99 19.77 1,139,056 +0.71(+3.73%)
Dec 06, 2023 18.51 19.52 18.11 19.06 1,280,709 +0.74(+4.04%)
Dec 05, 2023 18.51 18.86 17.73 18.32 1,707,702 +0.41(+2.29%)
Dec 04, 2023 17.57 18.28 17.57 17.91 1,317,661 +0.25(+1.42%)
Dec 01, 2023 16.71 17.70 16.12 17.66 950,684 +0.92(+5.50%)
Nov 30, 2023 16.93 17.18 16.53 16.74 904,727 +0.08(+0.48%)
Nov 29, 2023 16.68 17.17 16.55 16.66 869,311 +0.14(+0.85%)
Nov 28, 2023 15.86 16.55 15.62 16.52 676,289 +0.42(+2.61%)
Nov 27, 2023 16.23 16.34 15.62 16.10 966,296 -0.24(-1.47%)
Nov 24, 2023 16.02 16.85 15.98 16.34 285,522 +0.40(+2.51%)
Nov 22, 2023 16.09 16.38 15.48 15.94 898,161 -0.13(-0.81%)
Nov 21, 2023 16.55 16.68 15.78 16.07 634,019 -0.60(-3.60%)
Nov 20, 2023 15.70 16.93 15.63 16.67 1,500,676 +1.05(+6.72%)
Nov 17, 2023 14.50 15.66 14.41 15.62 1,365,502 +1.18(+8.17%)
Nov 16, 2023 14.78 14.96 13.86 14.44 1,070,180 -0.21(-1.43%)
Nov 15, 2023 14.84 15.44 14.51 14.65 1,203,699 -0.26(-1.74%)
Nov 14, 2023 14.76 14.94 14.38 14.91 974,615 +0.71(+5.00%)
Nov 13, 2023 14.14 14.34 13.47 14.20 771,705 +0.04(+0.28%)
Nov 10, 2023 14.34 14.34 13.39 14.16 823,244 +0.08(+0.57%)
Nov 09, 2023 15.29 15.36 14.01 14.08 972,564 -0.98(-6.51%)
Nov 08, 2023 15.52 15.52 14.89 15.06 1,071,868 -0.51(-3.28%)
Nov 07, 2023 14.32 15.58 14.21 15.57 1,598,560 +1.14(+7.90%)
Nov 06, 2023 14.65 14.85 14.26 14.43 1,318,985 -0.15(-1.03%)
Nov 03, 2023 13.53 14.92 13.50 14.58 2,107,725 +1.26(+9.46%)
Nov 02, 2023 13.22 13.41 12.96 13.32 1,480,301 +0.11(+0.83%)
Nov 01, 2023 11.94 13.36 11.92 13.21 1,781,097 +1.29(+10.82%)
Oct 31, 2023 11.62 12.02 11.36 11.92 1,881,397 +0.23(+1.97%)
Oct 30, 2023 11.54 11.97 11.50 11.69 1,410,256 +0.31(+2.72%)
Oct 27, 2023 11.67 11.67 11.25 11.38 1,125,946 -0.33(-2.82%)
Oct 26, 2023 11.88 12.06 11.53 11.71 1,219,875 -0.17(-1.43%)
Oct 25, 2023 11.91 12.19 11.70 11.88 1,224,101 -0.13(-1.08%)
Oct 24, 2023 12.15 12.66 11.90 12.01 1,736,017 -0.07(-0.58%)
Oct 23, 2023 12.33 12.50 11.90 12.08 1,710,799 -0.40(-3.21%)
Oct 20, 2023 12.45 12.68 12.15 12.48 3,058,110 +0.03(+0.24%)
Oct 19, 2023 13.78 13.85 12.38 12.45 2,650,033 -1.28(-9.32%)
Oct 18, 2023 14.35 14.46 13.53 13.73 1,933,645 -0.65(-4.52%)
Oct 17, 2023 14.38 15.02 14.32 14.38 1,270,082 -0.22(-1.51%)
Oct 16, 2023 14.59 14.82 14.09 14.60 1,737,375 -0.03(-0.21%)
Oct 13, 2023 14.65 14.89 14.03 14.63 2,138,450 -0.06(-0.41%)
Oct 12, 2023 14.90 15.64 14.64 14.69 3,588,418 -0.35(-2.33%)
Oct 11, 2023 17.95 18.25 14.08 15.04 10,287,678 -3.11(-17.13%)
Oct 10, 2023 19.87 19.87 14.76 18.15 31,976,776 -30.39(-62.61%)
Oct 09, 2023 50.06 50.30 48.20 48.54 627,596 -1.79(-3.56%)
Oct 06, 2023 46.74 50.42 46.05 50.33 1,075,909 +2.91(+6.14%)
Oct 05, 2023 45.84 48.24 45.84 47.42 874,090 +1.38(+3.00%)
Oct 04, 2023 47.82 48.12 45.59 46.04 708,370 -1.42(-2.99%)
Oct 03, 2023 45.19 47.52 45.02 47.46 879,693 +1.69(+3.68%)
Oct 02, 2023 50.84 51.24 45.50 45.77 1,410,188 -4.80(-9.50%)
Sep 29, 2023 48.75 50.74 48.51 50.58 1,050,522 +2.38(+4.94%)
Sep 28, 2023 46.65 48.26 46.15 48.20 801,152 +1.34(+2.86%)
Sep 27, 2023 45.58 47.50 45.22 46.86 826,286 +1.24(+2.72%)
Sep 26, 2023 45.59 46.69 45.02 45.62 801,124 +0.26(+0.57%)
Sep 25, 2023 45.37 45.94 45.02 45.36 684,391 -0.56(-1.22%)
Sep 22, 2023 48.46 48.92 45.87 45.92 881,171 -2.54(-5.24%)
Sep 21, 2023 48.23 48.57 47.03 48.46 986,265 -0.14(-0.29%)
Sep 20, 2023 51.11 51.81 48.52 48.60 1,161,245 -2.74(-5.34%)
Sep 19, 2023 53.00 53.00 51.07 51.34 660,798 -0.91(-1.74%)
Sep 18, 2023 52.13 52.70 50.78 52.25 1,240,852 +0.01(+0.02%)
Sep 15, 2023 50.92 53.77 50.69 52.24 3,242,456 +1.50(+2.96%)
Sep 14, 2023 50.66 51.70 50.16 50.74 1,853,384 +0.41(+0.81%)
Sep 13, 2023 50.34 51.00 49.65 50.33 985,149 +0.42(+0.84%)
Sep 12, 2023 48.97 51.01 48.86 49.91 696,500 +0.54(+1.09%)
Sep 11, 2023 48.90 49.75 48.29 49.37 930,147 +0.87(+1.79%)
Sep 08, 2023 49.83 50.16 47.77 48.50 1,118,508 -1.31(-2.63%)
Sep 07, 2023 49.52 50.53 49.17 49.81 792,360 -0.37(-0.74%)
Sep 06, 2023 49.80 50.31 49.12 50.18 732,461 +0.21(+0.42%)
Sep 05, 2023 51.69 52.87 49.85 49.97 1,261,290 +0.23(+0.46%)
Sep 01, 2023 50.24 50.24 49.19 49.74 783,284 +0.11(+0.22%)
Aug 31, 2023 49.63 50.00 49.04 49.63 522,855 -0.08(-0.16%)
Aug 30, 2023 49.98 50.05 49.06 49.71 434,546 -0.21(-0.42%)
Aug 29, 2023 49.90 50.45 49.19 49.92 479,669 -0.07(-0.14%)
Aug 28, 2023 49.79 51.80 49.01 49.99 968,003 +2.02(+4.21%)
Aug 25, 2023 46.87 49.53 45.87 47.97 644,709 +1.06(+2.26%)
Aug 24, 2023 47.34 47.34 46.02 46.91 831,986 -0.64(-1.35%)
Aug 23, 2023 47.60 48.09 47.31 47.55 636,287 +0.01(+0.02%)
Aug 22, 2023 48.00 48.87 47.50 47.54 620,683 -0.46(-0.96%)
Aug 21, 2023 46.26 48.30 46.22 48.00 672,996 +1.63(+3.53%)
Aug 18, 2023 44.67 46.92 44.67 46.37 570,275 +1.12(+2.49%)
Aug 17, 2023 46.37 46.93 45.02 45.24 429,412 -1.16(-2.50%)
Aug 16, 2023 47.03 47.18 46.02 46.40 391,198 -1.07(-2.25%)
Aug 15, 2023 47.63 48.86 47.15 47.47 614,803 +0.11(+0.23%)
Aug 14, 2023 47.08 47.68 45.98 47.36 524,489 -0.19(-0.40%)
Aug 11, 2023 46.11 48.46 46.03 47.55 992,108 +2.94(+6.59%)
Aug 10, 2023 43.50 45.77 43.50 44.61 417,371 +1.07(+2.46%)
Aug 09, 2023 42.89 43.77 41.90 43.54 523,371 +0.57(+1.33%)
Aug 08, 2023 43.55 43.70 41.63 42.97 779,238 -0.68(-1.56%)
Aug 07, 2023 43.54 44.07 42.80 43.65 514,938 +0.12(+0.28%)
Aug 04, 2023 43.96 44.56 43.38 43.53 295,489 -0.48(-1.09%)
Aug 03, 2023 44.66 45.46 43.79 44.01 499,667 -0.96(-2.13%)
Aug 02, 2023 45.88 46.75 43.90 44.97 728,493 +0.95(+2.16%)
Aug 01, 2023 43.12 44.15 42.29 44.02 421,185 +0.62(+1.43%)
Jul 31, 2023 42.49 43.47 42.24 43.40 413,705 +0.94(+2.21%)
Jul 28, 2023 41.70 42.92 41.13 42.46 493,169 +1.27(+3.08%)
Jul 27, 2023 42.06 42.06 40.74 41.19 947,756 -0.51(-1.22%)
Jul 26, 2023 42.08 42.57 41.60 41.70 541,306 -0.62(-1.47%)
Jul 25, 2023 43.05 43.39 42.27 42.32 368,045 -0.82(-1.90%)
Jul 24, 2023 43.54 43.77 42.04 43.14 501,357 -0.56(-1.28%)
Jul 21, 2023 44.53 44.53 43.39 43.70 444,296 -0.50(-1.13%)
Jul 20, 2023 44.73 44.97 43.61 44.20 389,787 -0.53(-1.18%)
Jul 19, 2023 45.00 45.27 44.24 44.73 378,071 -0.07(-0.16%)
Jul 18, 2023 45.00 45.38 44.14 44.80 370,065 +0.03(+0.07%)
Jul 17, 2023 45.57 46.83 44.49 44.77 430,713 -0.80(-1.76%)
Jul 14, 2023 45.74 45.74 44.74 45.57 230,355 +0.24(+0.53%)
Jul 13, 2023 45.40 45.90 44.63 45.33 292,813 +0.28(+0.62%)
Jul 12, 2023 44.90 45.45 44.05 45.05 486,210 +0.20(+0.45%)
Jul 11, 2023 44.84 45.20 43.91 44.85 365,581 -0.14(-0.31%)
Jul 10, 2023 43.44 45.15 43.01 44.99 543,276 +1.28(+2.93%)
Jul 07, 2023 44.99 45.50 42.75 43.71 716,705 -1.32(-2.93%)
Jul 06, 2023 44.87 45.27 44.30 45.03 642,234 -0.02(-0.04%)
Jul 05, 2023 44.59 45.70 44.59 45.05 417,945 +0.53(+1.19%)
Jul 03, 2023 46.52 46.52 43.91 44.52 403,513 -2.17(-4.65%)
Jun 30, 2023 45.09 48.06 44.69 46.69 1,241,430 +2.05(+4.59%)
Jun 29, 2023 45.12 45.51 44.37 44.64 535,602 -0.79(-1.74%)
Jun 28, 2023 45.32 46.02 44.71 45.43 1,038,818 +0.01(+0.02%)
Jun 27, 2023 45.33 46.15 43.72 45.42 1,381,378 -0.75(-1.62%)
Jun 26, 2023 50.34 50.46 44.31 46.17 1,706,107 -4.66(-9.17%)
Jun 23, 2023 51.60 51.86 50.00 50.83 3,152,191 -1.18(-2.27%)
Jun 22, 2023 52.27 52.79 51.73 52.01 640,419 -0.71(-1.35%)
Jun 21, 2023 52.41 54.35 51.69 52.72 542,763 -2.33(-4.23%)
Jun 20, 2023 54.45 55.56 53.24 55.05 589,155 +0.45(+0.82%)
Jun 16, 2023 56.45 56.66 53.01 54.60 1,501,591 -0.61(-1.10%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.