Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

1.865 +0.005 (+0.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.20 32.40 31.20 31.40 1,730 -1.20(-3.68%)
Dec 28, 2018 34.40 34.80 32.30 32.60 2,530 -2.00(-5.78%)
Dec 27, 2018 34.40 35.20 34.00 34.60 1,261 -0.60(-1.70%)
Dec 26, 2018 35.00 35.20 33.30 35.20 884 +0.00(+0.00%)
Dec 24, 2018 32.40 35.20 32.40 35.20 2,230 +2.40(+7.32%)
Dec 21, 2018 34.20 35.20 32.80 32.80 2,310 -2.20(-6.29%)
Dec 20, 2018 35.00 35.20 33.00 35.00 1,698 -0.20(-0.57%)
Dec 19, 2018 33.80 35.20 33.00 35.20 1,067 +0.00(+0.00%)
Dec 18, 2018 33.20 35.20 33.20 35.20 1,713 +0.00(+0.00%)
Dec 17, 2018 35.00 35.20 34.00 35.20 2,175 -0.20(-0.56%)
Dec 14, 2018 34.20 35.40 34.00 35.40 1,240 +1.40(+4.12%)
Dec 13, 2018 35.20 36.00 32.68 34.00 3,697 -2.00(-5.56%)
Dec 12, 2018 36.20 37.22 35.00 36.00 549 -0.31(-0.84%)
Dec 11, 2018 35.11 37.00 35.11 36.31 263 +0.91(+2.56%)
Dec 10, 2018 36.60 37.16 35.40 35.40 386 -1.40(-3.80%)
Dec 07, 2018 38.00 38.00 36.20 36.80 135 +0.80(+2.22%)
Dec 06, 2018 36.00 38.40 34.00 36.00 1,291 -0.40(-1.10%)
Dec 04, 2018 36.20 36.40 36.00 36.40 340 +0.00(+0.00%)
Dec 03, 2018 36.40 37.05 36.00 36.40 646 +0.60(+1.68%)
Nov 30, 2018 35.00 36.00 34.40 35.80 885 +0.60(+1.70%)
Nov 29, 2018 35.22 35.22 34.00 35.20 139 +0.60(+1.73%)
Nov 28, 2018 34.40 36.00 33.40 34.60 682 +0.00(+0.00%)
Nov 27, 2018 33.80 36.00 33.40 34.60 834 +0.60(+1.76%)
Nov 26, 2018 36.00 36.00 33.20 34.00 642 -2.00(-5.56%)
Nov 23, 2018 33.60 36.00 33.60 36.00 115 +3.00(+9.09%)
Nov 21, 2018 33.00 33.00 33.00 0 +0.00(+0.00%)
Nov 20, 2018 34.40 34.60 32.80 33.00 741 -1.60(-4.62%)
Nov 19, 2018 35.23 35.23 33.04 34.60 1,251 -0.40(-1.14%)
Nov 16, 2018 35.00 35.60 34.60 35.00 525 +0.78(+2.28%)
Nov 15, 2018 34.60 35.00 34.00 34.22 426 -0.38(-1.10%)
Nov 14, 2018 35.40 36.60 34.60 34.60 1,221 -1.80(-4.95%)
Nov 13, 2018 37.60 38.00 35.40 36.40 2,754 -1.40(-3.70%)
Nov 12, 2018 37.00 37.80 35.60 37.80 882 +0.80(+2.16%)
Nov 09, 2018 37.60 37.80 36.00 37.00 745 -0.60(-1.60%)
Nov 08, 2018 35.49 37.60 35.49 37.60 839 +0.80(+2.17%)
Nov 07, 2018 36.20 37.80 36.20 36.80 472 +0.40(+1.10%)
Nov 06, 2018 36.60 38.00 36.18 36.40 983 -0.60(-1.62%)
Nov 05, 2018 38.00 38.00 35.00 37.00 796 -1.00(-2.63%)
Nov 02, 2018 36.80 38.60 36.60 38.00 825 +1.00(+2.70%)
Nov 01, 2018 36.40 37.00 35.80 37.00 1,132 +1.00(+2.78%)
Oct 31, 2018 35.60 39.20 34.00 36.00 3,632 +0.00(+0.00%)
Oct 30, 2018 33.80 36.82 33.00 36.00 2,571 +3.40(+10.43%)
Oct 29, 2018 34.60 35.40 32.40 32.60 2,936 -3.40(-9.44%)
Oct 26, 2018 34.00 36.10 34.00 36.00 1,210 +1.00(+2.86%)
Oct 25, 2018 35.00 35.80 34.40 35.00 832 +0.00(+0.00%)
Oct 24, 2018 35.80 36.60 35.00 35.00 369 -1.00(-2.78%)
Oct 23, 2018 36.60 37.42 35.20 36.00 1,028 -0.40(-1.10%)
Oct 22, 2018 37.80 37.80 36.00 36.40 1,699 -2.00(-5.21%)
Oct 19, 2018 38.80 39.40 36.00 38.40 2,385 +1.20(+3.23%)
Oct 18, 2018 38.20 38.20 36.40 37.20 1,753 -1.80(-4.62%)
Oct 17, 2018 38.62 39.00 35.18 39.00 1,612 +3.80(+10.80%)
Oct 16, 2018 34.80 37.40 34.00 35.20 2,423 -0.40(-1.12%)
Oct 15, 2018 36.60 38.00 34.00 35.60 6,839 -0.60(-1.66%)
Oct 12, 2018 39.20 41.68 35.70 36.20 6,985 -3.80(-9.50%)
Oct 11, 2018 38.60 40.81 38.20 40.00 2,621 +1.60(+4.17%)
Oct 10, 2018 41.60 42.00 38.40 38.40 1,901 -3.80(-9.00%)
Oct 09, 2018 40.20 42.80 40.20 42.20 1,373 +1.20(+2.93%)
Oct 08, 2018 47.00 47.00 40.20 41.00 2,615 -4.80(-10.48%)
Oct 05, 2018 43.60 46.80 43.00 45.80 1,445 +2.01(+4.60%)
Oct 04, 2018 42.80 43.79 42.20 43.79 962 +1.19(+2.78%)
Oct 03, 2018 44.40 44.40 42.60 42.60 1,442 -2.40(-5.33%)
Oct 02, 2018 49.40 50.40 42.60 45.00 4,335 -4.80(-9.64%)
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.