Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

1.865 +0.005 (+0.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.800 10.00 8.800 9.398 8,384 +0.60(+6.77%)
Dec 29, 2022 8.532 9.400 8.532 8.802 1,961 -0.20(-2.20%)
Dec 28, 2022 8.200 10.00 8.000 9.000 7,206 +0.20(+2.27%)
Dec 27, 2022 9.040 9.042 8.000 8.800 4,430 -0.20(-2.22%)
Dec 23, 2022 8.200 9.800 8.200 9.000 2,475 -0.08(-0.88%)
Dec 22, 2022 9.728 9.728 8.700 9.080 2,839 -0.72(-7.35%)
Dec 21, 2022 10.07 11.00 9.402 9.800 1,656 +1.00(+11.36%)
Dec 20, 2022 8.610 9.916 8.610 8.800 4,453 +0.60(+7.32%)
Dec 19, 2022 9.000 9.000 8.000 8.200 9,416 -0.78(-8.69%)
Dec 16, 2022 10.20 10.20 8.800 8.980 2,989 -0.22(-2.39%)
Dec 15, 2022 9.100 10.80 9.100 9.200 783 -0.43(-4.45%)
Dec 14, 2022 10.18 10.80 8.800 9.628 5,888 -0.77(-7.42%)
Dec 13, 2022 10.60 10.97 10.40 10.40 324 -0.05(-0.46%)
Dec 12, 2022 11.40 11.40 10.00 10.45 1,095 -0.07(-0.68%)
Dec 09, 2022 10.62 11.43 10.28 10.52 2,336 -0.08(-0.74%)
Dec 08, 2022 10.81 11.00 10.02 10.60 2,276 -0.80(-7.04%)
Dec 07, 2022 11.47 11.47 10.80 11.40 2,431 +0.61(+5.61%)
Dec 06, 2022 10.80 12.00 10.00 10.79 926 -0.39(-3.49%)
Dec 05, 2022 11.49 12.00 11.00 11.18 5,022 +0.41(+3.81%)
Dec 02, 2022 10.00 10.99 10.00 10.77 2,485 +0.17(+1.64%)
Dec 01, 2022 11.00 11.11 10.00 10.60 7,088 -0.45(-4.09%)
Nov 30, 2022 10.80 11.10 10.80 11.05 3,820 +0.25(+2.30%)
Nov 29, 2022 11.70 11.74 9.500 10.80 2,685 -0.80(-6.86%)
Nov 28, 2022 11.56 11.80 11.40 11.60 6,496 +0.26(+2.27%)
Nov 25, 2022 10.84 11.54 10.00 11.34 1,054 -0.12(-1.01%)
Nov 23, 2022 11.31 11.46 11.01 11.46 1,325 +0.15(+1.29%)
Nov 22, 2022 11.20 11.74 10.80 11.31 1,100 -0.29(-2.48%)
Nov 21, 2022 11.97 12.37 11.38 11.60 2,045 -0.37(-3.09%)
Nov 18, 2022 11.70 12.31 11.02 11.97 2,635 +0.97(+8.82%)
Nov 17, 2022 11.70 11.80 10.82 11.00 1,726 -0.86(-7.22%)
Nov 16, 2022 10.92 12.00 10.92 11.86 2,397 +0.44(+3.82%)
Nov 15, 2022 12.00 12.20 11.32 11.42 2,885 -0.78(-6.39%)
Nov 14, 2022 11.00 12.55 11.00 12.20 8,333 +1.40(+12.96%)
Nov 11, 2022 10.80 11.80 10.80 10.80 4,714 +0.00(+0.00%)
Nov 10, 2022 11.00 12.00 10.00 10.80 20,117 +0.60(+5.88%)
Nov 09, 2022 9.404 10.40 9.404 10.20 6,524 +0.80(+8.51%)
Nov 08, 2022 10.00 10.40 9.000 9.400 5,076 -0.40(-4.10%)
Nov 07, 2022 9.216 9.996 9.000 9.802 2,147 +0.04(+0.43%)
Nov 04, 2022 9.000 9.760 8.980 9.760 505 -0.04(-0.39%)
Nov 03, 2022 10.10 10.10 9.000 9.798 1,980 -0.00(-0.02%)
Nov 02, 2022 9.420 10.40 8.980 9.800 7,581 +0.38(+4.03%)
Nov 01, 2022 9.500 10.15 8.790 9.420 4,749 +0.10(+1.12%)
Oct 31, 2022 9.308 9.598 9.030 9.316 699 +0.02(+0.17%)
Oct 28, 2022 10.40 10.40 9.000 9.300 3,213 -0.66(-6.65%)
Oct 27, 2022 9.900 10.10 9.494 9.962 2,161 +0.60(+6.36%)
Oct 26, 2022 9.600 10.10 8.200 9.366 16,430 +0.17(+1.80%)
Oct 25, 2022 7.928 9.602 7.928 9.200 7,624 +1.14(+14.20%)
Oct 24, 2022 10.00 10.09 7.620 8.056 11,292 -1.52(-15.89%)
Oct 21, 2022 9.200 9.952 9.200 9.578 1,529 +0.08(+0.80%)
Oct 20, 2022 9.780 10.05 9.502 9.502 225 -0.26(-2.66%)
Oct 19, 2022 10.00 10.22 9.000 9.762 1,543 -0.20(-2.01%)
Oct 18, 2022 9.802 10.70 9.800 9.962 4,132 +0.17(+1.72%)
Oct 17, 2022 10.63 10.80 8.800 9.794 2,814 +0.07(+0.68%)
Oct 14, 2022 10.20 10.80 8.800 9.728 4,827 -0.70(-6.69%)
Oct 13, 2022 10.20 11.00 10.20 10.43 1,199 +0.03(+0.25%)
Oct 12, 2022 10.98 11.00 10.00 10.40 1,320 -0.58(-5.27%)
Oct 11, 2022 11.20 11.20 10.20 10.98 2,778 -0.04(-0.40%)
Oct 10, 2022 11.40 12.20 11.02 11.02 5,044 -0.38(-3.32%)
Oct 07, 2022 12.00 13.40 11.00 11.40 5,897 -1.00(-8.06%)
Oct 06, 2022 13.00 13.11 12.00 12.40 1,948 -0.40(-3.11%)
Oct 05, 2022 12.99 12.99 12.41 12.80 1,635 -0.00(-0.02%)
Oct 04, 2022 12.78 13.04 11.77 12.80 5,592 +0.12(+0.95%)
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.