Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 29.40 30.80 29.20 30.20 6,224 +0.20(+0.67%)
Dec 31, 2021 27.40 30.20 27.40 30.00 17,649 +2.40(+8.70%)
Dec 30, 2021 29.40 30.20 26.40 27.60 45,559 -2.00(-6.76%)
Dec 29, 2021 30.00 31.20 29.60 29.60 4,998 -0.20(-0.67%)
Dec 28, 2021 31.00 31.76 29.60 29.80 5,845 -1.60(-5.10%)
Dec 27, 2021 32.00 32.00 30.80 31.40 1,535 +0.60(+1.95%)
Dec 23, 2021 30.80 32.80 30.80 30.80 3,753 -0.52(-1.67%)
Dec 22, 2021 31.60 31.60 30.40 31.32 4,076 +0.72(+2.36%)
Dec 21, 2021 31.20 32.00 30.24 30.60 1,179 -0.40(-1.29%)
Dec 20, 2021 30.20 31.00 30.20 31.00 763 +0.40(+1.31%)
Dec 17, 2021 29.80 31.60 29.67 30.60 2,986 +0.40(+1.32%)
Dec 16, 2021 29.80 30.80 29.80 30.20 2,767 +0.19(+0.65%)
Dec 15, 2021 31.00 31.00 30.01 30.01 3,051 -0.19(-0.64%)
Dec 14, 2021 30.80 31.54 29.00 30.20 6,301 -0.80(-2.58%)
Dec 13, 2021 30.80 31.20 30.80 31.00 1,524 -0.20(-0.64%)
Dec 10, 2021 31.89 31.89 30.47 31.20 1,118 -0.80(-2.50%)
Dec 09, 2021 30.60 33.25 30.60 32.00 11,802 +0.80(+2.56%)
Dec 08, 2021 31.40 31.60 30.40 31.20 2,625 +0.60(+1.96%)
Dec 07, 2021 30.00 30.99 29.80 30.60 1,385 +0.40(+1.32%)
Dec 06, 2021 30.60 32.00 29.80 30.20 4,659 -0.90(-2.89%)
Dec 03, 2021 32.40 32.40 30.00 31.10 5,843 -0.70(-2.20%)
Dec 02, 2021 33.40 33.40 31.20 31.80 3,040 -1.40(-4.22%)
Dec 01, 2021 33.60 34.00 33.00 33.20 7,023 +0.60(+1.84%)
Nov 30, 2021 31.00 32.80 31.00 32.60 5,291 +0.80(+2.52%)
Nov 29, 2021 33.40 33.40 30.80 31.80 2,364 -1.80(-5.36%)
Nov 26, 2021 32.60 33.69 32.00 33.60 5,088 +0.00(+0.00%)
Nov 24, 2021 32.00 33.80 32.00 33.60 4,640 +2.00(+6.33%)
Nov 23, 2021 28.60 32.20 28.60 31.60 4,596 +3.00(+10.49%)
Nov 22, 2021 30.00 30.05 27.60 28.60 17,180 -1.80(-5.92%)
Nov 19, 2021 31.00 31.30 30.20 30.40 1,379 -0.40(-1.30%)
Nov 18, 2021 32.80 31.20 30.40 30.80 11,411 -2.00(-6.10%)
Nov 17, 2021 32.60 33.20 32.20 32.80 4,064 +0.00(+0.00%)
Nov 16, 2021 32.60 33.00 31.80 32.80 3,923 -0.20(-0.61%)
Nov 15, 2021 33.20 33.48 32.40 33.00 1,216 -0.20(-0.60%)
Nov 12, 2021 33.40 33.60 32.40 33.20 4,157 -0.20(-0.60%)
Nov 11, 2021 33.60 34.00 33.40 33.40 858 -0.20(-0.60%)
Nov 10, 2021 34.00 33.60 3,686 -0.40(-1.18%)
Nov 09, 2021 33.40 34.00 33.40 34.00 4,043 +0.80(+2.41%)
Nov 08, 2021 33.60 34.00 33.20 33.20 4,028 -0.40(-1.19%)
Nov 05, 2021 33.60 33.80 33.60 33.60 5,109 +0.00(+0.00%)
Nov 04, 2021 33.35 34.60 33.35 33.60 4,154 -0.24(-0.71%)
Nov 03, 2021 33.20 34.20 33.20 33.84 906 +0.64(+1.93%)
Nov 02, 2021 33.20 33.80 32.60 33.20 3,923 +0.20(+0.61%)
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.