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

Akari Therapeutics ADR (NQ: AKTX )

3.360 -0.060 (-1.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 11, 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 (%)
Sep 10, 2024 3.380 3.640 3.380 3.415 1,727 +0.12(+3.48%)
Sep 09, 2024 3.250 3.386 3.150 3.300 8,292 -0.02(-0.60%)
Sep 06, 2024 3.450 3.790 3.316 3.320 6,471 +0.07(+2.21%)
Sep 05, 2024 3.820 3.820 3.248 3.248 10,043 -0.41(-11.25%)
Sep 04, 2024 3.730 3.870 3.660 3.660 11,034 -0.01(-0.41%)
Sep 03, 2024 3.750 3.850 3.660 3.675 9,344 -0.16(-4.05%)
Aug 30, 2024 3.750 3.850 3.750 3.830 1,469 +0.02(+0.52%)
Aug 29, 2024 3.600 4.000 3.600 3.810 5,731 +0.01(+0.26%)
Aug 28, 2024 3.800 3.800 3.800 3.800 1,431 +0.05(+1.33%)
Aug 27, 2024 3.800 3.900 3.730 3.750 9,834 -0.05(-1.32%)
Aug 26, 2024 3.850 3.920 3.529 3.800 14,330 -0.04(-1.04%)
Aug 23, 2024 3.690 3.926 3.690 3.840 7,561 +0.13(+3.50%)
Aug 22, 2024 3.680 3.860 3.265 3.710 90,068 +0.12(+3.34%)
Aug 21, 2024 3.760 3.760 3.265 3.590 9,409 +0.00(+0.00%)
Aug 20, 2024 3.370 3.730 3.333 3.590 11,421 -0.01(-0.28%)
Aug 19, 2024 3.500 4.218 3.230 3.600 80,804 +0.19(+5.42%)
Aug 16, 2024 3.340 3.480 3.340 3.415 5,532 +0.23(+7.22%)
Aug 15, 2024 3.245 3.437 3.060 3.185 11,941 -0.15(-4.64%)
Aug 14, 2024 3.461 3.461 3.340 3.340 2,341 -0.12(-3.47%)
Aug 13, 2024 3.110 3.500 3.110 3.460 5,534 +0.10(+2.98%)
Aug 12, 2024 3.530 3.530 3.240 3.360 7,759 -0.25(-6.93%)
Aug 09, 2024 3.440 3.740 3.160 3.610 6,477 +0.44(+13.88%)
Aug 08, 2024 3.340 3.424 3.110 3.170 2,461 -0.40(-11.31%)
Aug 07, 2024 3.580 3.662 3.561 3.574 8,390 -0.12(-3.14%)
Aug 06, 2024 3.500 3.930 3.410 3.690 25,561 +0.10(+2.79%)
Aug 05, 2024 3.450 4.100 3.410 3.590 45,548 -0.08(-2.31%)
Aug 02, 2024 3.679 3.679 3.500 3.675 5,999 -0.07(-2.00%)
Aug 01, 2024 3.780 3.780 3.676 3.750 5,109 -0.12(-3.10%)
Jul 31, 2024 4.105 4.105 3.680 3.870 9,582 +0.21(+5.74%)
Jul 30, 2024 4.140 4.212 3.540 3.660 45,972 -0.64(-14.88%)
Jul 29, 2024 4.250 4.340 3.910 4.300 15,360 +0.05(+1.18%)
Jul 26, 2024 4.000 4.400 3.860 4.250 24,610 +0.26(+6.43%)
Jul 25, 2024 3.860 4.000 3.840 3.993 17,772 +0.08(+2.13%)
Jul 24, 2024 4.170 4.170 3.772 3.910 20,732 -0.16(-3.81%)
Jul 23, 2024 3.980 4.220 3.970 4.065 21,124 +0.19(+4.77%)
Jul 22, 2024 3.780 3.963 3.630 3.880 19,305 +0.35(+9.92%)
Jul 19, 2024 3.620 3.870 3.530 3.530 3,100 -0.11(-3.02%)
Jul 18, 2024 3.880 3.910 3.630 3.640 21,566 -0.19(-4.96%)
Jul 17, 2024 3.850 3.850 3.755 3.830 18,469 +0.13(+3.51%)
Jul 16, 2024 3.660 3.860 3.510 3.700 34,959 -0.04(-1.07%)
Jul 15, 2024 3.500 3.740 3.500 3.740 16,626 +0.24(+6.86%)
Jul 12, 2024 3.560 3.640 3.290 3.500 26,460 -0.03(-0.87%)
Jul 11, 2024 3.490 3.729 3.380 3.531 48,033 +0.15(+4.46%)
Jul 10, 2024 2.980 3.530 2.870 3.380 42,718 +0.57(+20.28%)
Jul 09, 2024 2.840 2.980 2.680 2.810 8,561 -0.07(-2.43%)
Jul 08, 2024 2.840 3.030 2.840 2.880 5,717 +0.01(+0.35%)
Jul 05, 2024 3.180 3.180 2.829 2.870 8,706 -0.31(-9.80%)
Jul 03, 2024 3.230 3.307 3.101 3.182 2,374 +0.08(+2.64%)
Jul 02, 2024 3.270 3.400 3.040 3.100 23,783 -0.11(-3.58%)
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.