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 (%)
Jun 28, 2024 2.700 2.700 2.610 2.700 12,396 +0.07(+2.66%)
Jun 27, 2024 2.660 3.110 2.620 2.630 17,980 -0.09(-3.31%)
Jun 26, 2024 2.890 3.108 2.710 2.720 20,340 -0.05(-1.81%)
Jun 25, 2024 3.600 3.640 2.730 2.770 70,963 -0.89(-24.32%)
Jun 24, 2024 3.800 3.890 3.491 3.660 23,288 -0.05(-1.35%)
Jun 21, 2024 3.050 3.940 3.050 3.710 67,005 +0.61(+19.87%)
Jun 20, 2024 2.790 3.155 2.750 3.095 33,715 +0.26(+9.17%)
Jun 18, 2024 2.880 3.030 2.800 2.835 12,789 -0.12(-4.22%)
Jun 17, 2024 3.050 3.070 2.700 2.960 27,016 -0.20(-6.33%)
Jun 14, 2024 3.060 3.290 2.975 3.160 10,424 +0.11(+3.61%)
Jun 13, 2024 3.330 3.350 2.750 3.050 18,667 -0.25(-7.58%)
Jun 12, 2024 3.210 3.300 2.600 3.300 44,726 +0.16(+5.10%)
Jun 11, 2024 2.470 3.300 2.470 3.140 74,659 +0.62(+24.60%)
Jun 10, 2024 2.350 2.750 2.150 2.520 70,954 +0.29(+13.00%)
Jun 07, 2024 2.150 2.360 2.130 2.230 38,851 +0.04(+1.83%)
Jun 06, 2024 2.210 2.250 2.120 2.190 16,653 +0.07(+3.27%)
Jun 05, 2024 1.950 2.300 1.930 2.121 44,562 +0.19(+9.88%)
Jun 04, 2024 1.690 1.930 1.660 1.930 55,926 +0.24(+14.20%)
Jun 03, 2024 1.800 1.800 1.624 1.690 16,289 -0.02(-1.40%)
May 31, 2024 1.750 1.800 1.714 1.714 10,798 -0.00(-0.06%)
May 30, 2024 1.790 1.800 1.630 1.715 9,087 -0.07(-4.19%)
May 29, 2024 1.830 1.835 1.790 1.790 2,675 -0.04(-2.38%)
May 28, 2024 1.950 1.950 1.796 1.834 3,722 -0.12(-5.96%)
May 24, 2024 1.840 1.950 1.704 1.950 31,017 +0.09(+4.84%)
May 23, 2024 2.070 2.350 1.600 1.860 50,692 -0.05(-2.62%)
May 22, 2024 1.580 2.040 1.580 1.910 44,123 +0.27(+16.82%)
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%)
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.