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

Akari Therapeutics ADR (NQ: AKTX )

1.081 -0.129 (-10.70%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 19, 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, 2016 151.81 151.81 141.60 143.00 991 -5.20(-3.51%)
Nov 29, 2016 170.00 171.00 146.40 148.20 681 -21.80(-12.82%)
Nov 25, 2016 170.00 170.00 170.00 15 +10.20(+6.38%)
Nov 23, 2016 159.80 159.80 159.80 0 -7.80(-4.65%)
Nov 22, 2016 155.80 171.40 155.00 167.60 108 +12.00(+7.71%)
Nov 21, 2016 148.60 155.60 148.60 155.60 11 +7.40(+4.99%)
Nov 18, 2016 146.94 153.38 143.00 148.20 713 -5.80(-3.77%)
Nov 17, 2016 160.20 160.20 154.00 154.00 155 -11.80(-7.12%)
Nov 16, 2016 159.60 166.00 159.60 165.80 58 -6.00(-3.49%)
Nov 15, 2016 163.40 171.80 159.00 171.80 224 +1.60(+0.94%)
Nov 10, 2016 170.20 170.20 170.20 0 +0.20(+0.12%)
Nov 09, 2016 171.60 185.27 159.00 170.00 418 -6.40(-3.63%)
Nov 08, 2016 184.00 184.00 163.25 176.40 112 +5.80(+3.40%)
Nov 07, 2016 184.00 187.80 170.20 170.60 171 -4.31(-2.47%)
Nov 04, 2016 177.80 188.60 159.00 174.91 276 -12.69(-6.76%)
Nov 03, 2016 177.48 187.60 167.90 187.60 92 +7.60(+4.22%)
Nov 01, 2016 180.00 180.00 180.00 0 -9.00(-4.76%)
Oct 31, 2016 165.80 189.00 165.80 189.00 49 +16.40(+9.50%)
Oct 28, 2016 164.60 181.00 164.00 172.60 172 -11.00(-5.99%)
Oct 27, 2016 186.20 186.20 183.00 183.60 274 +2.40(+1.32%)
Oct 26, 2016 162.80 181.80 162.80 181.20 394 +0.20(+0.11%)
Oct 25, 2016 180.60 181.00 180.00 181.00 53 +17.00(+10.36%)
Oct 24, 2016 182.60 182.60 164.00 164.00 59 +2.00(+1.24%)
Oct 20, 2016 180.00 162.00 162.00 162.00 75 -19.80(-10.89%)
Oct 19, 2016 181.80 181.80 181.80 181.80 6 -2.20(-1.20%)
Oct 18, 2016 188.40 188.40 183.80 184.00 36 +12.80(+7.48%)
Oct 17, 2016 171.20 171.20 171.20 171.20 15 +0.40(+0.23%)
Oct 14, 2016 161.00 170.80 161.00 170.80 286 +9.56(+5.93%)
Oct 13, 2016 161.24 161.24 161.24 161.24 20 -7.36(-4.36%)
Oct 12, 2016 168.60 168.60 168.60 168.60 6 -0.32(-0.19%)
Oct 11, 2016 166.69 168.92 166.69 168.92 47 -0.18(-0.11%)
Oct 10, 2016 170.00 170.40 167.40 169.10 137 -0.90(-0.53%)
Oct 06, 2016 166.40 170.00 170.00 170.00 35 -1.40(-0.82%)
Oct 05, 2016 169.00 178.20 168.60 171.40 137 +2.00(+1.18%)
Oct 03, 2016 168.00 169.40 169.40 169.40 4 -0.80(-0.47%)
Sep 30, 2016 170.20 170.20 170.20 170.20 28 +4.60(+2.78%)
Sep 29, 2016 177.27 178.00 158.60 165.60 376 -12.40(-6.97%)
Sep 28, 2016 178.20 178.20 170.60 178.00 67 -1.60(-0.89%)
Sep 27, 2016 179.80 179.80 179.20 179.60 51 -0.40(-0.22%)
Sep 26, 2016 176.00 180.00 175.40 180.00 136 +0.60(+0.33%)
Sep 23, 2016 176.00 179.60 176.00 179.40 189 +2.60(+1.47%)
Sep 22, 2016 176.00 178.60 166.20 176.80 404 -2.20(-1.23%)
Sep 21, 2016 179.40 179.40 178.98 179.00 25 -1.00(-0.56%)
Sep 20, 2016 181.40 199.40 179.80 180.00 1,221 -16.40(-8.35%)
Sep 19, 2016 179.00 196.40 167.20 196.40 226 +20.40(+11.59%)
Sep 16, 2016 179.00 181.20 176.00 176.00 167 -3.00(-1.68%)
Sep 15, 2016 179.00 179.00 178.00 179.00 116 -0.80(-0.44%)
Sep 14, 2016 181.00 181.00 178.10 179.80 175 -1.20(-0.66%)
Sep 13, 2016 178.40 181.00 178.40 181.00 25 +2.40(+1.34%)
Sep 12, 2016 182.80 182.80 172.20 178.60 574 +8.40(+4.94%)
Sep 09, 2016 178.00 184.00 170.00 170.20 519 -1.60(-0.93%)
Sep 08, 2016 187.00 187.00 171.80 171.80 405 -12.31(-6.68%)
Sep 07, 2016 178.00 190.00 178.00 184.11 5,127 +7.16(+4.04%)
Sep 06, 2016 189.60 201.20 174.50 176.95 332 -5.05(-2.77%)
Sep 02, 2016 177.80 182.00 182.00 182.00 1,280 -4.00(-2.15%)
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.