Akari Therapeutics ADR (NQ: AKTX )

0.9800 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 0.9828 1.038 0.9800 0.9800 34,352 -0.02(-2.00%)
Dec 10, 2024 1.120 1.166 0.9300 1.000 96,329 -0.17(-14.53%)
Dec 09, 2024 1.230 1.340 1.100 1.170 58,431 -0.12(-9.30%)
Dec 06, 2024 1.310 1.380 1.250 1.290 6,274 +0.02(+1.57%)
Dec 05, 2024 1.340 1.400 1.220 1.270 60,482 -0.03(-2.31%)
Dec 04, 2024 1.310 1.400 1.194 1.300 52,230 +0.01(+0.78%)
Dec 03, 2024 1.380 1.458 1.259 1.290 20,799 -0.07(-5.15%)
Dec 02, 2024 1.250 1.390 1.140 1.360 62,797 +0.15(+12.40%)
Nov 29, 2024 1.200 1.280 1.150 1.210 58,586 +0.09(+8.04%)
Nov 27, 2024 1.120 1.150 1.060 1.120 42,298 -0.02(-1.75%)
Nov 26, 2024 1.100 1.185 0.9000 1.140 157,623 +0.11(+10.68%)
Nov 25, 2024 1.300 1.314 1.030 1.030 193,505 -0.27(-20.77%)
Nov 22, 2024 1.230 1.325 1.100 1.300 142,313 +0.06(+4.84%)
Nov 21, 2024 1.450 1.450 1.100 1.240 177,531 -0.23(-15.65%)
Nov 20, 2024 1.680 1.680 1.460 1.470 97,517 -0.10(-6.37%)
Nov 19, 2024 2.450 2.450 1.490 1.570 312,816 -0.72(-31.44%)
Nov 18, 2024 2.200 2.330 2.200 2.290 19,920 +0.21(+10.10%)
Nov 15, 2024 2.170 2.170 1.770 2.080 19,448 -0.15(-6.73%)
Nov 14, 2024 2.400 2.400 2.230 2.230 5,644 -0.01(-0.45%)
Nov 13, 2024 2.230 2.391 2.230 2.240 5,517 -0.06(-2.61%)
Nov 12, 2024 2.280 2.300 2.250 2.300 1,958 +0.00(+0.00%)
Nov 11, 2024 2.320 2.380 2.206 2.300 12,504 -0.15(-6.12%)
Nov 08, 2024 2.520 2.563 2.280 2.450 20,611 +0.02(+0.82%)
Nov 07, 2024 2.280 2.430 2.280 2.430 2,076 +0.12(+4.97%)
Nov 06, 2024 2.430 2.430 2.210 2.315 9,697 -0.12(-4.73%)
Nov 05, 2024 2.390 2.500 2.220 2.430 39,553 +0.00(+0.02%)
Nov 04, 2024 2.910 2.910 2.200 2.429 50,984 -0.35(-12.61%)
Nov 01, 2024 2.540 3.150 2.430 2.780 47,292 +0.38(+15.83%)
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%)
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.