Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

2.400 -0.010 (-0.41%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.440 2.570 2.400 2.400 4,439 -0.01(-0.41%)
Oct 30, 2024 2.580 2.580 2.318 2.410 12,123 -0.09(-3.60%)
Oct 29, 2024 2.470 2.500 2.359 2.500 25,731 +0.10(+4.17%)
Oct 28, 2024 2.300 2.490 2.300 2.400 2,296 +0.04(+1.50%)
Oct 25, 2024 2.259 2.500 2.250 2.365 12,499 +0.09(+4.16%)
Oct 24, 2024 2.250 2.440 2.205 2.270 17,468 +0.06(+2.71%)
Oct 23, 2024 2.130 2.210 2.130 2.210 1,940 +0.08(+3.60%)
Oct 22, 2024 2.230 2.250 2.100 2.133 11,160 -0.03(-1.24%)
Oct 21, 2024 2.230 2.326 2.140 2.160 8,912 -0.08(-3.57%)
Oct 18, 2024 2.260 2.490 2.222 2.240 8,488 +0.03(+1.36%)
Oct 17, 2024 2.440 2.485 2.200 2.210 9,335 -0.31(-12.30%)
Oct 16, 2024 2.720 2.730 2.397 2.520 2,425 -0.03(-1.21%)
Oct 15, 2024 2.830 2.880 2.370 2.551 14,543 -0.10(-3.92%)
Oct 14, 2024 2.650 2.866 2.510 2.655 24,130 -0.05(-1.67%)
Oct 11, 2024 2.520 2.990 2.520 2.700 9,862 +0.06(+2.27%)
Oct 10, 2024 2.969 2.969 2.640 2.640 22,838 -0.31(-10.51%)
Oct 09, 2024 3.125 3.125 2.800 2.950 36,970 -0.11(-3.59%)
Oct 08, 2024 3.010 3.190 3.000 3.060 3,436 +0.02(+0.82%)
Oct 07, 2024 2.970 3.700 2.560 3.035 14,065 +0.03(+0.98%)
Oct 04, 2024 2.990 3.006 2.760 3.006 3,431 +0.01(+0.19%)
Oct 03, 2024 2.960 3.100 2.935 3.000 2,190 +0.02(+0.67%)
Oct 02, 2024 3.150 3.243 2.876 2.980 5,059 -0.02(-0.67%)
Oct 01, 2024 2.775 3.000 2.775 3.000 10,689 +0.05(+1.69%)
Sep 30, 2024 3.000 3.000 2.910 2.950 1,720 +0.01(+0.34%)
Sep 27, 2024 3.050 3.261 2.900 2.940 11,654 -0.11(-3.61%)
Sep 26, 2024 3.160 3.850 2.670 3.050 228,222 -0.11(-3.48%)
Sep 25, 2024 2.960 3.210 2.960 3.160 3,342 +0.18(+6.04%)
Sep 24, 2024 3.060 3.250 2.570 2.980 15,179 -0.22(-6.88%)
Sep 23, 2024 3.200 3.200 3.200 3.200 335 -0.02(-0.62%)
Sep 20, 2024 3.145 3.220 3.145 3.220 617 +0.06(+1.90%)
Sep 19, 2024 3.230 3.250 3.080 3.160 3,245 +0.02(+0.64%)
Sep 18, 2024 3.400 3.400 3.140 3.140 3,293 -0.18(-5.42%)
Sep 17, 2024 3.414 3.490 3.200 3.320 7,057 +0.05(+1.53%)
Sep 16, 2024 3.450 3.450 3.150 3.270 11,863 +0.02(+0.46%)
Sep 13, 2024 3.500 3.579 3.180 3.255 5,726 -0.04(-1.36%)
Sep 12, 2024 3.406 3.406 3.240 3.300 12,618 -0.20(-5.68%)
Sep 11, 2024 3.580 3.590 3.200 3.499 9,687 +0.08(+2.46%)
Sep 10, 2024 3.380 3.640 3.380 3.415 1,727 +0.12(+3.48%)
Sep 09, 2024 3.250 3.386 3.150 3.300 8,292 -0.02(-0.60%)
Sep 06, 2024 3.450 3.790 3.316 3.320 6,471 +0.07(+2.21%)
Sep 05, 2024 3.820 3.820 3.248 3.248 10,043 -0.41(-11.25%)
Sep 04, 2024 3.730 3.870 3.660 3.660 11,034 -0.01(-0.41%)
Sep 03, 2024 3.750 3.850 3.660 3.675 9,344 -0.16(-4.05%)
Aug 30, 2024 3.750 3.850 3.750 3.830 1,469 +0.02(+0.52%)
Aug 29, 2024 3.600 4.000 3.600 3.810 5,731 +0.01(+0.26%)
Aug 28, 2024 3.800 3.800 3.800 3.800 1,431 +0.05(+1.33%)
Aug 27, 2024 3.800 3.900 3.730 3.750 9,834 -0.05(-1.32%)
Aug 26, 2024 3.850 3.920 3.529 3.800 14,330 -0.04(-1.04%)
Aug 23, 2024 3.690 3.926 3.690 3.840 7,561 +0.13(+3.50%)
Aug 22, 2024 3.680 3.860 3.265 3.710 90,068 +0.12(+3.34%)
Aug 21, 2024 3.760 3.760 3.265 3.590 9,409 +0.00(+0.00%)
Aug 20, 2024 3.370 3.730 3.333 3.590 11,421 -0.01(-0.28%)
Aug 19, 2024 3.500 4.218 3.230 3.600 80,804 +0.19(+5.42%)
Aug 16, 2024 3.340 3.480 3.340 3.415 5,532 +0.23(+7.22%)
Aug 15, 2024 3.245 3.437 3.060 3.185 11,941 -0.15(-4.64%)
Aug 14, 2024 3.461 3.461 3.340 3.340 2,341 -0.12(-3.47%)
Aug 13, 2024 3.110 3.500 3.110 3.460 5,534 +0.10(+2.98%)
Aug 12, 2024 3.530 3.530 3.240 3.360 7,759 -0.25(-6.93%)
Aug 09, 2024 3.440 3.740 3.160 3.610 6,477 +0.44(+13.88%)
Aug 08, 2024 3.340 3.424 3.110 3.170 2,461 -0.40(-11.31%)
Aug 07, 2024 3.580 3.662 3.561 3.574 8,390 -0.12(-3.14%)
Aug 06, 2024 3.500 3.930 3.410 3.690 25,561 +0.10(+2.79%)
Aug 05, 2024 3.450 4.100 3.410 3.590 45,548 -0.08(-2.31%)
Aug 02, 2024 3.679 3.679 3.500 3.675 5,999 -0.07(-2.00%)
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.