Akari Therapeutics ADR (NQ: AKTX )

1.910 +0.280 (+17.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.525 1.680 1.520 1.635 4,398 +0.11(+7.57%)
May 20, 2024 1.560 1.600 1.495 1.520 22,630 +0.00(+0.00%)
May 17, 2024 1.600 1.620 1.470 1.520 20,155 +0.04(+2.70%)
May 16, 2024 1.440 1.720 1.440 1.480 6,966 +0.02(+1.37%)
May 15, 2024 1.455 1.500 1.455 1.460 9,076 -0.04(-2.67%)
May 14, 2024 1.550 1.550 1.410 1.500 16,426 +0.01(+0.67%)
May 13, 2024 1.530 1.600 1.490 1.490 3,836 -0.11(-6.88%)
May 10, 2024 1.550 1.650 1.550 1.600 19,063 -0.03(-2.14%)
May 09, 2024 1.520 1.750 1.520 1.635 30,367 +0.19(+12.76%)
May 08, 2024 1.500 1.500 1.320 1.450 11,663 +0.00(+0.00%)
May 07, 2024 1.400 1.490 1.350 1.450 12,419 +0.11(+8.21%)
May 06, 2024 1.400 1.400 1.170 1.340 16,327 -0.02(-1.47%)
May 03, 2024 1.580 1.590 1.330 1.360 20,772 -0.11(-7.48%)
May 02, 2024 1.690 1.868 1.428 1.470 38,277 -0.23(-13.53%)
May 01, 2024 1.540 1.854 1.514 1.700 165,143 +0.03(+1.80%)
Apr 30, 2024 1.300 1.670 1.290 1.670 56,355 +0.39(+30.48%)
Apr 29, 2024 1.180 1.351 1.180 1.280 22,039 +0.09(+8.01%)
Apr 26, 2024 1.185 1.200 1.170 1.185 10,002 -0.00(-0.42%)
Apr 25, 2024 1.200 1.200 1.170 1.190 3,902 +0.00(+0.00%)
Apr 24, 2024 1.210 1.210 1.170 1.190 7,532 -0.02(-1.65%)
Apr 23, 2024 1.130 1.235 1.130 1.210 4,872 +0.03(+2.54%)
Apr 22, 2024 1.130 1.220 1.130 1.180 13,919 +0.01(+1.18%)
Apr 19, 2024 1.110 1.200 1.081 1.166 3,740 -0.04(-3.62%)
Apr 18, 2024 1.140 1.225 1.110 1.210 8,776 +0.09(+7.92%)
Apr 17, 2024 1.100 1.238 1.077 1.121 7,933 -0.03(-2.97%)
Apr 16, 2024 1.200 1.250 1.136 1.155 14,524 -0.04(-3.71%)
Apr 15, 2024 1.230 1.270 1.200 1.200 9,109 -0.01(-0.83%)
Apr 12, 2024 1.210 1.270 1.210 1.210 28,156 +0.11(+10.00%)
Apr 11, 2024 1.300 1.400 1.100 1.100 37,351 -0.20(-15.38%)
Apr 10, 2024 1.200 1.330 1.190 1.300 11,273 -0.01(-1.14%)
Apr 09, 2024 1.410 1.490 1.265 1.315 7,481 -0.08(-6.07%)
Apr 08, 2024 1.420 1.500 1.200 1.400 5,390 -0.01(-0.71%)
Apr 05, 2024 1.450 1.530 1.410 1.410 3,798 -0.03(-2.08%)
Apr 04, 2024 1.530 1.580 1.430 1.440 27,922 -0.11(-7.10%)
Apr 03, 2024 1.510 1.580 1.510 1.550 14,093 +0.04(+2.65%)
Apr 02, 2024 1.530 1.555 1.510 1.510 8,244 +0.00(+0.00%)
Apr 01, 2024 1.850 1.850 1.500 1.510 111,812 -0.35(-19.03%)
Mar 28, 2024 1.890 1.900 1.723 1.865 13,382 +0.00(+0.27%)
Mar 27, 2024 1.850 1.900 1.700 1.860 34,771 -0.02(-1.33%)
Mar 26, 2024 1.860 1.890 1.810 1.885 13,901 -0.01(-0.78%)
Mar 25, 2024 1.880 1.900 1.870 1.900 2,448 +0.09(+4.97%)
Mar 22, 2024 1.750 1.890 1.740 1.810 59,394 -0.02(-1.09%)
Mar 21, 2024 1.900 1.900 1.660 1.830 29,038 -0.07(-3.67%)
Mar 20, 2024 1.755 1.920 1.755 1.900 5,653 -0.04(-2.07%)
Mar 19, 2024 1.980 1.980 1.850 1.940 2,732 -0.06(-3.00%)
Mar 18, 2024 2.000 2.000 1.970 2.000 1,859 +0.03(+1.52%)
Mar 15, 2024 2.015 2.030 1.950 1.970 5,450 -0.07(-3.43%)
Mar 14, 2024 2.100 2.160 1.950 2.040 12,112 -0.11(-5.12%)
Mar 13, 2024 2.160 2.195 2.050 2.150 14,773 +0.01(+0.47%)
Mar 12, 2024 2.150 2.290 2.140 2.140 17,028 -0.01(-0.47%)
Mar 11, 2024 2.140 2.236 2.140 2.150 6,415 +0.01(+0.47%)
Mar 08, 2024 2.180 2.250 2.110 2.140 7,953 -0.08(-3.60%)
Mar 07, 2024 2.180 2.250 2.180 2.220 1,678 +0.02(+0.91%)
Mar 06, 2024 2.370 2.370 2.180 2.200 6,035 -0.06(-2.66%)
Mar 05, 2024 2.400 2.400 2.230 2.260 15,034 +0.01(+0.45%)
Mar 04, 2024 2.350 2.440 2.198 2.250 24,714 -0.03(-1.32%)
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.