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

Akari Therapeutics ADR (NQ: AKTX )

0.1621 +0.0010 (+0.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 0.1600 0.1650 0.1599 0.1621 545,450 +0.00(+0.62%)
Jun 01, 2023 0.1857 0.1900 0.1500 0.1611 1,968,801 -0.02(-8.93%)
May 31, 2023 0.1782 0.1940 0.1769 0.1769 219,876 -0.01(-4.58%)
May 30, 2023 0.1823 0.1940 0.1700 0.1854 167,996 +0.00(+0.16%)
May 26, 2023 0.1740 0.1950 0.1740 0.1851 369,739 +0.01(+6.75%)
May 25, 2023 0.1892 0.2079 0.1521 0.1734 871,622 -0.02(-8.74%)
May 24, 2023 0.1812 0.1950 0.1812 0.1900 428,140 +0.00(+1.23%)
May 23, 2023 0.1811 0.1950 0.1810 0.1877 415,458 -0.02(-7.54%)
May 22, 2023 0.2200 0.2298 0.1912 0.2030 291,386 -0.00(-2.31%)
May 19, 2023 0.2000 0.2129 0.2000 0.2078 49,323 +0.00(+1.22%)
May 18, 2023 0.2200 0.2240 0.2000 0.2053 259,533 -0.01(-3.25%)
May 17, 2023 0.1890 0.2194 0.1803 0.2122 800,853 +0.02(+12.28%)
May 16, 2023 0.1871 0.1929 0.1800 0.1890 306,651 +0.00(+2.49%)
May 15, 2023 0.1837 0.1949 0.1800 0.1844 300,995 -0.00(-0.32%)
May 12, 2023 0.1900 0.1950 0.1789 0.1850 819,119 +0.01(+3.06%)
May 11, 2023 0.1760 0.1845 0.1760 0.1795 181,944 +0.00(+1.99%)
May 10, 2023 0.1896 0.1896 0.1760 0.1760 350,261 -0.00(-2.17%)
May 09, 2023 0.1798 0.1909 0.1760 0.1799 275,839 +0.00(+0.00%)
May 08, 2023 0.1950 0.1950 0.1775 0.1799 626,308 +0.00(+1.35%)
May 05, 2023 0.1775 0.1829 0.1750 0.1775 409,615 -0.00(-0.11%)
May 04, 2023 0.1770 0.1945 0.1750 0.1777 858,723 -0.00(-1.28%)
May 03, 2023 0.1801 0.1899 0.1700 0.1800 838,206 -0.00(-1.37%)
May 02, 2023 0.1950 0.1959 0.1790 0.1825 1,039,279 -0.00(-1.35%)
May 01, 2023 0.1900 0.2005 0.1703 0.1850 912,846 +0.00(+2.15%)
Apr 28, 2023 0.1900 0.1964 0.1701 0.1811 624,880 +0.00(+0.56%)
Apr 27, 2023 0.1710 0.1960 0.1710 0.1801 126,123 -0.01(-5.21%)
Apr 26, 2023 0.1942 0.1970 0.1656 0.1900 290,209 +0.00(+1.55%)
Apr 25, 2023 0.1800 0.1948 0.1701 0.1871 466,272 +0.01(+6.31%)
Apr 24, 2023 0.2300 0.2290 0.1721 0.1760 1,422,113 -0.05(-20.68%)
Apr 21, 2023 0.2300 0.2324 0.1812 0.2219 1,913,131 +0.01(+5.67%)
Apr 20, 2023 0.2100 0.2300 0.1500 0.2100 599,795 +0.00(+0.10%)
Apr 19, 2023 0.2200 0.2675 0.2000 0.2098 2,059,495 -0.01(-4.64%)
Apr 18, 2023 0.2058 0.2210 0.2000 0.2200 367,514 +0.03(+13.23%)
Apr 17, 2023 0.2100 0.2129 0.1942 0.1943 290,010 -0.01(-2.90%)
Apr 14, 2023 0.1711 0.2100 0.1700 0.2001 148,271 +0.01(+5.26%)
Apr 13, 2023 0.1785 0.1950 0.1700 0.1901 413,634 +0.02(+11.82%)
Apr 12, 2023 0.2000 0.2101 0.1700 0.1700 398,207 -0.01(-6.85%)
Apr 11, 2023 0.1800 0.1900 0.1710 0.1825 375,580 -0.01(-4.15%)
Apr 10, 2023 0.2023 0.2200 0.1700 0.1904 157,248 -0.02(-9.25%)
Apr 06, 2023 0.2000 0.2100 0.1830 0.2098 160,095 +0.01(+4.85%)
Apr 05, 2023 0.2000 0.2150 0.1980 0.2001 313,341 +0.00(+0.25%)
Apr 04, 2023 0.2000 0.2201 0.1800 0.1996 569,239 -0.00(-1.92%)
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.