Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

1.835 -0.025 (-1.34%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.20 24.00 23.20 24.00 2,095 +0.58(+2.48%)
Mar 30, 2022 24.00 24.00 23.40 23.42 1,954 -0.48(-2.01%)
Mar 29, 2022 25.40 25.40 23.80 23.90 4,714 -0.90(-3.63%)
Mar 28, 2022 24.40 25.40 24.20 24.80 4,609 +0.47(+1.95%)
Mar 25, 2022 23.40 24.40 23.01 24.33 4,666 +0.33(+1.36%)
Mar 24, 2022 23.20 24.00 23.03 24.00 1,611 +0.40(+1.69%)
Mar 23, 2022 21.60 23.80 21.60 23.60 3,099 +1.40(+6.31%)
Mar 22, 2022 22.00 22.50 21.60 22.20 5,569 +0.40(+1.83%)
Mar 21, 2022 22.00 23.00 21.80 21.80 3,119 -0.20(-0.91%)
Mar 18, 2022 22.20 23.17 21.50 22.00 5,145 -0.20(-0.90%)
Mar 17, 2022 23.00 23.20 22.00 22.20 2,529 -0.70(-3.06%)
Mar 16, 2022 21.95 23.40 21.95 22.90 2,504 +0.80(+3.62%)
Mar 15, 2022 22.20 22.82 21.60 22.10 3,140 +0.10(+0.45%)
Mar 14, 2022 23.40 23.40 22.00 22.00 3,957 -1.30(-5.58%)
Mar 11, 2022 24.00 24.00 23.00 23.30 2,284 -0.50(-2.10%)
Mar 10, 2022 23.40 24.40 22.80 23.80 4,820 -0.20(-0.83%)
Mar 09, 2022 22.80 24.60 22.00 24.00 16,190 +0.70(+3.00%)
Mar 08, 2022 25.60 26.60 21.00 23.30 19,957 -2.50(-9.69%)
Mar 07, 2022 27.40 27.40 24.60 25.80 2,932 -1.20(-4.44%)
Mar 04, 2022 27.80 27.98 26.20 27.00 3,551 -0.80(-2.88%)
Mar 03, 2022 27.00 28.00 26.00 27.80 4,405 +0.40(+1.46%)
Mar 02, 2022 27.20 27.80 25.80 27.40 1,531 +0.00(+0.00%)
Mar 01, 2022 26.06 27.40 25.72 27.40 618 +0.40(+1.48%)
Feb 28, 2022 27.00 27.42 26.40 27.00 3,560 +1.00(+3.85%)
Feb 25, 2022 24.90 26.40 25.00 26.00 2,361 +1.40(+5.69%)
Feb 24, 2022 25.20 26.00 24.20 24.60 2,229 -0.80(-3.15%)
Feb 23, 2022 25.80 25.80 25.40 25.40 2,182 -0.20(-0.78%)
Feb 22, 2022 26.00 27.59 25.80 25.60 4,044 -1.20(-4.48%)
Feb 18, 2022 26.80 0 -0.20(-0.74%)
Feb 17, 2022 27.80 28.00 27.00 27.00 5,143 -0.80(-2.88%)
Feb 16, 2022 30.20 30.40 27.80 27.80 14,687 -2.78(-9.09%)
Feb 15, 2022 29.40 30.60 29.00 30.58 6,851 +1.18(+4.01%)
Feb 14, 2022 29.00 29.40 28.40 29.40 6,873 +0.20(+0.68%)
Feb 11, 2022 27.00 29.40 27.00 29.20 6,796 +2.60(+9.77%)
Feb 10, 2022 26.43 27.03 26.43 26.60 2,185 -0.20(-0.75%)
Feb 09, 2022 26.80 27.20 26.40 26.80 3,044 +0.20(+0.75%)
Feb 08, 2022 26.70 26.71 26.40 26.60 519 -0.20(-0.75%)
Feb 07, 2022 26.80 27.40 26.14 26.80 1,390 +0.00(+0.00%)
Feb 04, 2022 27.60 27.60 26.20 26.80 1,249 +0.40(+1.52%)
Feb 03, 2022 26.60 26.80 26.40 26.40 784 -0.20(-0.75%)
Feb 02, 2022 27.00 27.00 26.40 26.60 3,541 -0.40(-1.48%)
Feb 01, 2022 27.40 27.60 26.40 27.00 4,609 -0.40(-1.46%)
Jan 31, 2022 28.00 27.40 1,080 +0.40(+1.48%)
Jan 28, 2022 28.00 28.00 25.80 27.00 3,508 +0.80(+3.05%)
Jan 27, 2022 27.60 28.20 26.10 26.20 3,072 -1.80(-6.43%)
Jan 26, 2022 26.75 29.20 26.75 28.00 7,928 +1.40(+5.26%)
Jan 25, 2022 27.60 28.32 26.20 26.60 4,183 -0.80(-2.92%)
Jan 24, 2022 27.80 28.60 25.80 27.40 10,600 -1.20(-4.20%)
Jan 21, 2022 29.40 29.80 28.40 28.60 7,672 -0.40(-1.38%)
Jan 20, 2022 29.17 29.60 28.40 29.00 3,340 +0.40(+1.40%)
Jan 19, 2022 29.60 29.60 28.40 28.60 6,067 +0.20(+0.70%)
Jan 18, 2022 28.60 29.80 28.40 28.40 2,610 -0.60(-2.07%)
Jan 14, 2022 29.00 0 -0.40(-1.37%)
Jan 13, 2022 29.80 29.80 28.31 29.40 4,887 -0.20(-0.66%)
Jan 12, 2022 29.80 29.80 29.00 29.60 654 +0.40(+1.36%)
Jan 11, 2022 28.40 29.60 28.40 29.20 1,039 +0.22(+0.77%)
Jan 10, 2022 29.00 29.60 27.80 28.98 2,560 -0.02(-0.07%)
Jan 07, 2022 28.40 29.60 28.40 29.00 872 +0.00(+0.00%)
Jan 06, 2022 28.80 29.80 27.80 29.00 4,862 +0.20(+0.69%)
Jan 05, 2022 28.96 29.80 28.00 28.80 5,075 -0.20(-0.69%)
Jan 04, 2022 30.20 30.40 28.80 29.00 8,711 -1.20(-3.97%)
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.