Akari Therapeutics (NQ: AKTX )

1.530 USD -0.060 (-3.77%)
Official Closing Price Updated: 4:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 1.620 1.620 1.570 1.590 72,200 +0.00(+0.00%)
Nov 19, 2020 1.580 1.620 1.550 1.590 63,352 +0.03(+1.92%)
Nov 18, 2020 1.640 1.670 1.530 1.560 242,106 -0.10(-6.02%)
Nov 17, 2020 1.670 1.670 1.630 1.660 13,194 +0.01(+0.61%)
Nov 16, 2020 1.650 1.650 1.580 1.650 117,936 +0.03(+1.85%)
Nov 13, 2020 1.530 1.650 1.530 1.620 130,300 +0.06(+3.85%)
Nov 12, 2020 1.550 1.600 1.530 1.560 63,782 +0.00(+0.00%)
Nov 11, 2020 1.500 1.569 1.480 1.560 91,401 +0.05(+3.37%)
Nov 10, 2020 1.610 1.610 1.420 1.509 221,366 -0.00(-0.06%)
Nov 09, 2020 1.666 1.700 1.420 1.510 264,897 -0.16(-9.58%)
Nov 06, 2020 1.640 1.680 1.600 1.670 81,000 +0.03(+1.83%)
Nov 05, 2020 1.550 1.650 1.530 1.640 138,459 +0.10(+6.49%)
Nov 04, 2020 1.560 1.585 1.540 1.540 21,650 +0.00(+0.00%)
Nov 03, 2020 1.570 1.610 1.530 1.540 42,881 +0.01(+0.65%)
Nov 02, 2020 1.561 1.590 1.516 1.530 39,767 +0.03(+2.00%)
Oct 30, 2020 1.590 1.624 1.500 1.500 122,700 -0.09(-5.66%)
Oct 29, 2020 1.670 1.670 1.577 1.590 67,548 -0.04(-2.45%)
Oct 28, 2020 1.680 1.730 1.530 1.630 203,199 -0.03(-1.81%)
Oct 27, 2020 1.710 1.740 1.660 1.660 63,607 -0.02(-1.19%)
Oct 26, 2020 1.710 1.740 1.650 1.680 89,674 +0.00(+0.00%)
Oct 23, 2020 1.730 1.740 1.680 1.680 92,500 -0.02(-1.18%)
Oct 22, 2020 1.700 1.760 1.620 1.700 224,960 +0.07(+4.29%)
Oct 21, 2020 1.710 1.743 1.630 1.630 150,092 -0.05(-2.98%)
Oct 20, 2020 1.720 1.740 1.650 1.680 135,871 -0.04(-2.33%)
Oct 19, 2020 1.750 1.750 1.700 1.720 76,387 -0.04(-2.27%)
Oct 16, 2020 1.770 1.770 1.730 1.760 50,300 -0.03(-1.68%)
Oct 15, 2020 1.830 1.830 1.720 1.790 210,312 -0.04(-2.19%)
Oct 14, 2020 1.970 1.970 1.820 1.830 286,200 -0.09(-4.69%)
Oct 13, 2020 1.910 1.990 1.830 1.920 329,318 +0.10(+5.49%)
Oct 12, 2020 1.920 1.930 1.810 1.820 112,659 -0.07(-3.70%)
Oct 09, 2020 1.850 1.940 1.840 1.890 217,700 +0.12(+6.78%)
Oct 08, 2020 1.850 1.920 1.770 1.770 200,558 -0.11(-5.85%)
Oct 07, 2020 1.850 1.920 1.780 1.880 149,339 +0.03(+1.62%)
Oct 06, 2020 1.760 1.955 1.702 1.850 503,855 +0.12(+6.94%)
Oct 05, 2020 1.710 1.750 1.710 1.730 63,245 +0.00(+0.00%)
Oct 02, 2020 1.690 1.750 1.640 1.730 109,500 -0.02(-1.14%)
Oct 01, 2020 1.700 1.760 1.640 1.750 226,417 +0.01(+0.57%)
Sep 30, 2020 1.680 1.750 1.680 1.740 81,162 +0.06(+3.57%)
Sep 29, 2020 1.650 1.690 1.640 1.680 38,036 -0.02(-1.18%)
Sep 28, 2020 1.690 1.730 1.660 1.700 37,144 +0.06(+3.66%)
Sep 25, 2020 1.610 1.679 1.610 1.640 28,300 +0.04(+2.50%)
Sep 24, 2020 1.650 1.660 1.560 1.600 90,067 -0.07(-4.19%)
Sep 23, 2020 1.690 1.709 1.650 1.670 61,192 -0.01(-0.60%)
Sep 22, 2020 1.700 1.710 1.670 1.680 46,008 +0.00(+0.00%)
Sep 21, 2020 1.750 1.750 1.650 1.680 47,131 -0.05(-2.89%)
Sep 18, 2020 1.790 1.829 1.710 1.730 99,600 -0.07(-3.89%)
Sep 17, 2020 1.690 1.800 1.660 1.800 58,061 +0.11(+6.51%)
Sep 16, 2020 1.720 1.750 1.690 1.690 53,450 -0.02(-1.17%)
Sep 15, 2020 1.680 1.780 1.680 1.710 104,132 +0.03(+1.79%)
Sep 14, 2020 1.580 1.700 1.580 1.680 48,394 +0.08(+5.00%)
Sep 11, 2020 1.690 1.710 1.600 1.600 168,000 -0.07(-4.19%)
Sep 10, 2020 1.600 1.710 1.580 1.670 201,302 +0.09(+5.70%)
Sep 09, 2020 1.580 1.670 1.570 1.580 137,322 +0.00(+0.00%)
Sep 08, 2020 1.600 1.620 1.545 1.580 70,550 -0.01(-0.63%)
Sep 04, 2020 1.610 1.625 1.550 1.590 244,200 -0.02(-1.24%)
Sep 03, 2020 1.600 1.680 1.600 1.610 121,745 -0.03(-1.83%)
Sep 02, 2020 1.690 1.690 1.550 1.640 281,812 -0.01(-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.