Akari Therapeutics ADR (NQ: AKTX )

0.5260 -0.0039 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 0.5310 0.5715 0.5139 0.5260 46,737 -0.00(-0.74%)
Dec 08, 2022 0.5404 0.5502 0.5010 0.5299 45,539 -0.04(-7.04%)
Dec 07, 2022 0.5737 0.5737 0.5400 0.5700 48,633 +0.03(+5.61%)
Dec 06, 2022 0.5400 0.6000 0.5000 0.5397 18,537 -0.02(-3.49%)
Dec 05, 2022 0.5747 0.6000 0.5500 0.5592 100,442 +0.02(+3.81%)
Dec 02, 2022 0.5000 0.5496 0.5000 0.5387 49,705 +0.01(+1.64%)
Dec 01, 2022 0.5500 0.5554 0.5000 0.5300 141,770 -0.02(-4.09%)
Nov 30, 2022 0.5400 0.5550 0.5400 0.5526 76,407 +0.01(+2.30%)
Nov 29, 2022 0.5850 0.5871 0.4750 0.5402 53,705 -0.04(-6.86%)
Nov 28, 2022 0.5778 0.5899 0.5699 0.5800 129,922 +0.01(+2.27%)
Nov 25, 2022 0.5420 0.5770 0.5000 0.5671 21,084 -0.01(-1.01%)
Nov 23, 2022 0.5653 0.5730 0.5507 0.5729 26,508 +0.01(+1.29%)
Nov 22, 2022 0.5601 0.5869 0.5400 0.5656 22,014 -0.01(-2.48%)
Nov 21, 2022 0.5985 0.6183 0.5689 0.5800 40,900 -0.02(-3.09%)
Nov 18, 2022 0.5850 0.6155 0.5508 0.5985 52,719 +0.05(+8.82%)
Nov 17, 2022 0.5850 0.5900 0.5410 0.5500 34,524 -0.04(-7.22%)
Nov 16, 2022 0.5461 0.5998 0.5461 0.5928 47,945 +0.02(+3.82%)
Nov 15, 2022 0.6000 0.6102 0.5660 0.5710 57,702 -0.04(-6.39%)
Nov 14, 2022 0.5500 0.6273 0.5500 0.6100 166,664 +0.07(+12.96%)
Nov 11, 2022 0.5400 0.5899 0.5399 0.5400 94,282 +0.00(+0.00%)
Nov 10, 2022 0.5500 0.6000 0.5000 0.5400 402,343 +0.03(+5.88%)
Nov 09, 2022 0.4702 0.5200 0.4702 0.5100 130,481 +0.04(+8.51%)
Nov 08, 2022 0.5000 0.5200 0.4500 0.4700 101,527 -0.02(-4.10%)
Nov 07, 2022 0.4608 0.4998 0.4500 0.4901 42,943 +0.00(+0.43%)
Nov 04, 2022 0.4500 0.4880 0.4490 0.4880 10,105 -0.00(-0.39%)
Nov 03, 2022 0.5050 0.5050 0.4500 0.4899 39,619 -0.00(-0.02%)
Nov 02, 2022 0.4710 0.5201 0.4490 0.4900 151,629 +0.02(+4.03%)
Nov 01, 2022 0.4750 0.5074 0.4395 0.4710 94,997 +0.01(+1.12%)
Oct 31, 2022 0.4654 0.4799 0.4515 0.4658 13,987 -0.01(-2.92%)
Oct 28, 2022 0.5200 0.5200 0.4500 0.4798 65,271 -0.02(-3.67%)
Oct 27, 2022 0.4950 0.5050 0.4747 0.4981 43,223 +0.03(+6.36%)
Oct 26, 2022 0.4800 0.5049 0.4100 0.4683 328,603 +0.01(+1.80%)
Oct 25, 2022 0.3964 0.4801 0.3964 0.4600 152,495 +0.06(+14.20%)
Oct 24, 2022 0.5000 0.5047 0.3810 0.4028 225,843 -0.08(-15.89%)
Oct 21, 2022 0.4600 0.4976 0.4600 0.4789 30,594 +0.00(+0.80%)
Oct 20, 2022 0.4890 0.5023 0.4751 0.4751 4,511 -0.01(-2.66%)
Oct 19, 2022 0.5000 0.5109 0.4500 0.4881 30,871 -0.01(-2.01%)
Oct 18, 2022 0.4901 0.5351 0.4900 0.4981 82,646 +0.01(+1.72%)
Oct 17, 2022 0.5315 0.5399 0.4400 0.4897 56,292 +0.00(+0.68%)
Oct 14, 2022 0.5100 0.5400 0.4400 0.4864 96,551 -0.03(-6.69%)
Oct 13, 2022 0.5100 0.5500 0.5100 0.5213 23,994 +0.00(+0.25%)
Oct 12, 2022 0.5489 0.5498 0.5000 0.5200 26,405 -0.03(-5.27%)
Oct 11, 2022 0.5600 0.5600 0.5100 0.5489 55,564 -0.00(-0.40%)
Oct 10, 2022 0.5700 0.6100 0.5511 0.5511 100,890 -0.02(-3.32%)
Oct 07, 2022 0.6001 0.6700 0.5499 0.5700 117,945 -0.05(-8.06%)
Oct 06, 2022 0.6500 0.6554 0.6000 0.6200 38,966 -0.02(-3.11%)
Oct 05, 2022 0.6495 0.6495 0.6203 0.6399 32,718 -0.00(-0.02%)
Oct 04, 2022 0.6389 0.6520 0.5884 0.6400 111,848 +0.01(+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.