Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akari Therapeutics ADR (NQ: AKTX )

1.190 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 387.80 387.98 382.00 387.98 165 +1.18(+0.31%)
Nov 27, 2015 386.80 388.90 378.60 386.80 197 +3.50(+0.91%)
Nov 25, 2015 389.80 383.30 383.30 383.30 145 -1.90(-0.49%)
Nov 24, 2015 390.00 390.00 385.20 385.20 17 +0.20(+0.05%)
Nov 23, 2015 383.11 393.93 379.40 385.00 85 +1.00(+0.26%)
Nov 20, 2015 380.00 392.34 380.00 384.00 76 -4.00(-1.03%)
Nov 19, 2015 389.40 390.00 380.00 388.00 310 +3.80(+0.99%)
Nov 18, 2015 387.00 389.58 380.00 384.20 114 +2.40(+0.63%)
Nov 17, 2015 378.16 383.14 376.40 381.80 1,113 +1.80(+0.47%)
Nov 16, 2015 375.73 382.80 375.20 380.00 370 -3.20(-0.84%)
Nov 13, 2015 390.10 392.00 376.20 383.20 330 +2.60(+0.68%)
Nov 12, 2015 378.00 385.60 375.60 380.60 179 +0.00(+0.00%)
Nov 11, 2015 377.80 380.60 376.40 380.60 30 -1.90(-0.50%)
Nov 10, 2015 375.08 390.93 375.05 382.50 80 -3.50(-0.91%)
Nov 09, 2015 388.60 388.60 378.20 386.00 154 -5.84(-1.49%)
Nov 06, 2015 372.40 391.84 372.40 391.84 18 +7.84(+2.04%)
Nov 05, 2015 370.41 385.80 370.41 384.00 241 +2.00(+0.52%)
Nov 04, 2015 371.00 382.38 371.00 382.00 104 -0.20(-0.05%)
Nov 03, 2015 383.60 386.00 379.00 382.20 192 -3.60(-0.93%)
Nov 02, 2015 388.00 388.00 370.00 385.80 62 +3.80(+0.99%)
Oct 30, 2015 368.80 382.00 368.60 382.00 197 +12.54(+3.39%)
Oct 29, 2015 369.35 390.00 368.90 369.46 77 -6.34(-1.69%)
Oct 28, 2015 370.60 384.80 367.00 375.80 83 +13.80(+3.81%)
Oct 27, 2015 377.20 400.00 362.00 362.00 1,049 -36.80(-9.23%)
Oct 26, 2015 383.40 398.80 365.40 398.80 51 +14.80(+3.85%)
Oct 23, 2015 384.00 400.00 370.00 384.00 1,126 +4.20(+1.11%)
Oct 22, 2015 375.80 399.60 359.20 379.80 604 -2.20(-0.58%)
Oct 21, 2015 365.00 408.60 346.20 382.00 2,059 +11.40(+3.08%)
Oct 20, 2015 296.40 382.00 296.40 370.60 494 -0.40(-0.11%)
Oct 16, 2015 380.00 371.00 371.00 371.00 2 -1.00(-0.27%)
Oct 15, 2015 380.00 400.00 372.00 372.00 142 -7.80(-2.05%)
Oct 14, 2015 380.00 382.00 376.20 379.80 290 +13.80(+3.77%)
Oct 13, 2015 447.60 460.00 366.00 366.00 384 -59.00(-13.88%)
Oct 12, 2015 401.92 425.00 401.92 425.00 41 +18.94(+4.66%)
Oct 09, 2015 393.68 406.06 393.68 406.06 150 +13.37(+3.41%)
Oct 08, 2015 401.28 403.00 390.00 392.69 243 -9.11(-2.27%)
Oct 07, 2015 408.00 408.60 385.80 401.80 247 +14.00(+3.61%)
Oct 06, 2015 366.00 434.00 363.60 387.80 278 -0.60(-0.16%)
Oct 05, 2015 390.00 400.00 369.00 388.40 153 +3.40(+0.88%)
Oct 02, 2015 480.00 480.00 385.00 385.00 369 -59.80(-13.44%)
Oct 01, 2015 440.07 461.00 440.00 444.80 206 -35.10(-7.31%)
Sep 30, 2015 466.00 489.00 440.00 479.90 434 +18.10(+3.92%)
Sep 29, 2015 467.10 481.40 440.20 461.80 435 -33.20(-6.71%)
Sep 28, 2015 522.00 522.00 440.20 495.00 482 +4.80(+0.98%)
Sep 25, 2015 495.00 525.20 490.00 490.20 191 -33.80(-6.45%)
Sep 24, 2015 572.60 572.60 483.00 524.00 136 -48.60(-8.49%)
Sep 23, 2015 480.20 600.00 480.20 572.60 768 +87.60(+18.06%)
Sep 22, 2015 624.20 624.20 474.00 485.00 1,548 -145.00(-23.02%)
Sep 21, 2015 699.00 699.00 624.00 630.00 2,619 -90.20(-12.52%)
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.