Aktis Oncology, Inc. AKTS
NASDAQ · United States · Health Technology
$18.74-0.73 (-3.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.74 | -3.75% | $19.41 | $20.08 | $18.68 | 54.35K |
| 2026-09-30 | $19.47 | -1.12% | $19.83 | $19.87 | $19.23 | 277.30K |
| 2026-09-29 | $19.69 | +1.76% | $19.30 | $19.73 | $19.06 | 194.70K |
| 2026-09-28 | $19.35 | -0.41% | $19.24 | $19.45 | $19.05 | 223.20K |
| 2026-09-25 | $19.43 | -1.02% | $19.71 | $19.81 | $18.97 | 518.90K |
| 2026-09-24 | $19.63 | -0.46% | $19.74 | $20.45 | $19.43 | 384.70K |
| 2026-09-23 | $19.72 | -10.81% | $21.87 | $21.87 | $19.67 | 589.20K |
| 2026-09-22 | $22.11 | +3.17% | $21.69 | $22.22 | $21.45 | 302.00K |
| 2026-09-21 | $21.43 | -2.06% | $22.06 | $22.06 | $20.75 | 614.30K |
| 2026-09-18 | $21.88 | -4.29% | $22.86 | $23.08 | $21.88 | 2.73M |
| 2026-09-17 | $22.86 | +0.66% | $23.04 | $23.97 | $22.44 | 500.90K |
| 2026-09-16 | $22.71 | +1.34% | $22.48 | $22.94 | $21.31 | 853.90K |
| 2026-09-15 | $22.41 | -3.28% | $23.21 | $23.21 | $22.18 | 290.40K |
| 2026-09-14 | $23.17 | -0.56% | $23.36 | $23.70 | $22.79 | 330.10K |
| 2026-09-11 | $23.30 | -2.67% | $24.36 | $24.54 | $23.25 | 228.60K |
| 2026-09-10 | $23.94 | -0.50% | $23.80 | $24.35 | $23.57 | 263.30K |
| 2026-09-09 | $24.06 | -3.84% | $25.57 | $26.00 | $24.03 | 377.40K |
| 2026-09-08 | $25.02 | -7.50% | $26.99 | $26.99 | $24.23 | 567.40K |
| 2026-09-04 | $27.05 | +1.50% | $26.18 | $27.20 | $26.18 | 159.20K |
| 2026-09-03 | $26.65 | -1.00% | $27.29 | $27.66 | $26.08 | 152.40K |
| 2026-09-02 | $26.92 | +3.58% | $26.12 | $27.03 | $25.70 | 253.50K |
| 2026-09-01 | $25.99 | +0.31% | $25.80 | $26.20 | $25.12 | 231.50K |
| 2026-08-31 | $25.91 | +0.50% | $25.57 | $26.05 | $25.14 | 213.60K |
| 2026-08-28 | $25.78 | -1.53% | $25.96 | $26.80 | $25.52 | 314.60K |
| 2026-08-27 | $26.18 | -1.24% | $26.32 | $27.17 | $26.15 | 210.60K |
| 2026-08-26 | $26.51 | -0.67% | $26.60 | $26.96 | $25.96 | 257.60K |
| 2026-08-25 | $26.69 | +2.73% | $26.30 | $26.89 | $25.47 | 601.20K |
| 2026-08-24 | $25.98 | +7.94% | $24.15 | $26.31 | $22.95 | 774.20K |
| 2026-08-21 | $24.07 | +0.29% | $24.33 | $25.00 | $24.00 | 226.40K |
| 2026-08-20 | $24.00 | -4.08% | $24.75 | $24.75 | $23.44 | 253.60K |
| 2026-08-19 | $25.02 | +0.08% | $26.28 | $26.28 | $24.42 | 216.50K |
| 2026-08-18 | $25.00 | +1.13% | $24.55 | $25.06 | $24.28 | 184.00K |
| 2026-08-17 | $24.72 | -0.84% | $24.89 | $24.89 | $24.11 | 163.10K |
| 2026-08-14 | $24.93 | +4.79% | $23.97 | $25.10 | $23.45 | 229.80K |
| 2026-08-13 | $23.79 | -0.87% | $24.37 | $24.57 | $23.65 | 156.30K |
| 2026-08-12 | $24.00 | -3.11% | $25.00 | $25.31 | $23.86 | 213.80K |
| 2026-08-11 | $24.77 | +2.78% | $24.79 | $25.01 | $23.86 | 209.20K |
| 2026-08-10 | $24.10 | -0.12% | $24.07 | $25.27 | $23.78 | 240.10K |
| 2026-08-07 | $24.13 | +2.94% | $24.07 | $24.55 | $23.82 | 154.80K |
| 2026-08-06 | $23.44 | +3.49% | $22.34 | $24.00 | $22.23 | 266.70K |
| 2026-08-05 | $22.65 | -0.83% | $23.02 | $23.48 | $22.50 | 248.40K |
| 2026-08-04 | $22.84 | +2.74% | $22.48 | $23.32 | $22.24 | 299.20K |
| 2026-08-03 | $22.23 | +0.72% | $22.07 | $22.33 | $21.46 | 314.70K |
| 2026-07-31 | $22.07 | -4.04% | $23.04 | $23.14 | $21.34 | 278.40K |
| 2026-07-30 | $23.00 | +2.72% | $22.24 | $23.21 | $21.80 | 331.10K |
| 2026-07-29 | $22.39 | -2.53% | $23.05 | $23.48 | $22.27 | 314.90K |
| 2026-07-28 | $22.97 | -5.12% | $24.22 | $24.25 | $22.54 | 312.20K |
| 2026-07-27 | $24.21 | +1.34% | $24.16 | $25.20 | $24.16 | 258.80K |
| 2026-07-24 | $23.89 | -0.50% | $24.06 | $24.58 | $23.40 | 193.80K |
| 2026-07-23 | $24.01 | -3.22% | $24.35 | $24.68 | $23.60 | 298.70K |
| 2026-07-22 | $24.81 | +0.73% | $24.59 | $25.03 | $24.15 | 208.00K |
| 2026-07-21 | $24.63 | +2.80% | $23.76 | $25.22 | $23.76 | 244.60K |
| 2026-07-20 | $23.96 | -3.74% | $25.18 | $25.32 | $23.52 | 261.90K |
| 2026-07-17 | $24.89 | -0.52% | $24.64 | $26.03 | $24.28 | 260.60K |
| 2026-07-16 | $25.02 | -3.77% | $26.21 | $26.62 | $24.80 | 314.20K |
| 2026-07-15 | $26.00 | +3.28% | $24.85 | $26.16 | $24.23 | 435.50K |
| 2026-07-14 | $25.17 | -1.56% | $25.91 | $26.88 | $25.13 | 754.10K |
| 2026-07-13 | $25.58 | -8.27% | $27.31 | $27.39 | $24.25 | 667.40K |
| 2026-07-10 | $27.88 | -1.90% | $27.95 | $28.65 | $26.52 | 487.20K |
| 2026-07-09 | $28.42 | -0.94% | $28.70 | $29.54 | $28.03 | 371.20K |
| 2026-07-08 | $28.69 | +4.02% | $27.00 | $29.01 | $26.53 | 711.80K |
| 2026-07-07 | $27.58 | +3.84% | $26.78 | $29.01 | $26.75 | 498.40K |
| 2026-07-06 | $26.56 | -16.37% | $31.75 | $32.38 | $25.84 | 886.70K |
| 2026-07-02 | $31.76 | +2.82% | $31.00 | $31.97 | $30.04 | 723.70K |
| 2026-07-01 | $30.89 | -4.16% | $31.96 | $32.31 | $30.86 | 536.90K |
| 2026-06-30 | $32.23 | +7.04% | $29.63 | $34.19 | $29.49 | 1.21M |
| 2026-06-29 | $30.11 | +2.28% | $29.45 | $31.92 | $29.00 | 539.40K |
| 2026-06-26 | $29.44 | -5.49% | $31.06 | $32.88 | $28.44 | 1.23M |
| 2026-06-25 | $31.15 | +8.54% | $29.90 | $33.53 | $29.86 | 859.90K |
| 2026-06-24 | $28.70 | +6.26% | $27.21 | $28.93 | $26.16 | 462.10K |
| 2026-06-23 | $27.01 | +8.96% | $24.41 | $27.50 | $24.36 | 408.00K |
| 2026-06-22 | $24.79 | +2.91% | $24.35 | $25.34 | $24.14 | 361.60K |
| 2026-06-18 | $24.09 | +2.38% | $24.41 | $24.82 | $23.38 | 552.10K |
| 2026-06-17 | $23.53 | +3.98% | $23.27 | $25.26 | $23.02 | 523.30K |
| 2026-06-16 | $22.63 | +9.38% | $21.45 | $23.34 | $21.02 | 548.30K |
| 2026-06-15 | $20.69 | -5.65% | $22.60 | $23.45 | $20.50 | 488.50K |
| 2026-06-12 | $21.93 | +12.69% | $21.36 | $22.60 | $20.96 | 846.20K |
| 2026-06-11 | $19.46 | +4.74% | $18.68 | $19.73 | $18.25 | 137.20K |
| 2026-06-10 | $18.58 | -2.11% | $19.02 | $19.58 | $18.46 | 124.00K |
| 2026-06-09 | $18.98 | +0.05% | $19.25 | $19.65 | $18.34 | 129.80K |
| 2026-06-08 | $18.97 | +0.53% | $19.00 | $20.00 | $18.83 | 155.60K |
| 2026-06-05 | $18.87 | -5.13% | $19.87 | $20.23 | $18.70 | 138.60K |
| 2026-06-04 | $19.89 | +2.68% | $19.56 | $21.00 | $19.28 | 151.70K |
| 2026-06-03 | $19.37 | -4.39% | $20.33 | $21.12 | $19.13 | 269.40K |
| 2026-06-02 | $20.26 | +4.00% | $19.28 | $21.07 | $18.52 | 310.10K |
| 2026-06-01 | $19.48 | -6.08% | $20.59 | $20.61 | $19.48 | 98.70K |
| 2026-05-29 | $20.74 | +1.52% | $20.44 | $21.00 | $20.02 | 142.00K |
| 2026-05-28 | $20.43 | +2.56% | $20.12 | $20.58 | $19.51 | 99.60K |
| 2026-05-27 | $19.92 | -3.21% | $20.75 | $20.96 | $19.84 | 157.00K |
| 2026-05-26 | $20.58 | +1.18% | $20.74 | $21.20 | $20.13 | 166.10K |