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

Akari Therapeutics ADR (NQ: AKTX )

4.090 +0.040 (+0.99%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 28, 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 (%)
Sep 27, 2023 3.770 4.135 3.650 4.050 15,336 +0.00(+0.00%)
Sep 26, 2023 3.700 4.390 3.700 4.050 55,606 +0.20(+5.19%)
Sep 25, 2023 3.600 3.980 3.710 3.850 39,477 +0.23(+6.35%)
Sep 22, 2023 3.510 3.620 3.460 3.620 10,001 +0.14(+3.87%)
Sep 21, 2023 3.420 3.540 3.310 3.485 7,162 -0.12(-3.35%)
Sep 20, 2023 3.606 3.606 3.606 3.606 706 -0.04(-1.21%)
Sep 19, 2023 3.650 3.650 3.650 3.650 838 -0.04(-1.22%)
Sep 18, 2023 3.650 3.782 3.650 3.695 2,931 +0.04(+1.23%)
Sep 15, 2023 3.670 3.670 3.550 3.650 9,317 +0.00(+0.00%)
Sep 14, 2023 3.670 3.680 3.500 3.650 10,806 +0.07(+1.96%)
Sep 13, 2023 3.813 3.813 3.500 3.580 2,081 -0.10(-2.72%)
Sep 12, 2023 3.665 3.831 3.600 3.680 14,100 +0.17(+4.92%)
Sep 11, 2023 3.800 3.800 3.260 3.507 17,945 -0.23(-6.22%)
Sep 08, 2023 3.640 3.800 3.640 3.740 7,999 +0.11(+3.03%)
Sep 07, 2023 3.170 3.910 3.139 3.630 137,477 +0.45(+14.15%)
Sep 06, 2023 3.150 3.200 3.000 3.180 24,134 +0.06(+1.92%)
Sep 05, 2023 3.195 3.330 3.110 3.120 8,874 -0.22(-6.59%)
Sep 01, 2023 3.460 3.470 3.160 3.340 18,090 +0.19(+6.03%)
Aug 31, 2023 3.300 3.495 3.150 3.150 31,540 -0.22(-6.53%)
Aug 30, 2023 3.430 3.495 3.370 3.370 1,907 -0.21(-5.87%)
Aug 29, 2023 3.450 3.581 3.421 3.580 9,433 +0.01(+0.15%)
Aug 28, 2023 3.610 3.610 3.550 3.575 10,376 +0.02(+0.69%)
Aug 25, 2023 3.430 3.740 3.310 3.550 10,165 +0.12(+3.50%)
Aug 24, 2023 3.610 3.990 3.400 3.430 7,309 -0.21(-5.90%)
Aug 23, 2023 3.330 3.760 3.320 3.645 34,729 +0.10(+2.68%)
Aug 22, 2023 3.550 3.870 3.519 3.550 42,386 +0.00(+0.00%)
Aug 21, 2023 3.120 3.650 3.119 3.550 12,015 +0.14(+4.11%)
Aug 18, 2023 2.960 3.540 2.960 3.410 98,099 +0.31(+10.00%)
Aug 17, 2023 3.100 3.800 2.957 3.100 209,663 +2.91(+1541.95%)
Aug 16, 2023 0.1910 0.1987 0.1800 0.1888 233,820 -0.00(-1.20%)
Aug 15, 2023 0.2400 0.2400 0.1864 0.1911 1,359,210 -0.05(-21.20%)
Aug 14, 2023 0.2400 0.2476 0.2359 0.2425 70,807 -0.01(-2.84%)
Aug 11, 2023 0.2600 0.2600 0.2395 0.2496 235,392 -0.01(-2.99%)
Aug 10, 2023 0.2600 0.2600 0.2509 0.2573 116,486 +0.01(+2.51%)
Aug 09, 2023 0.2500 0.2600 0.2421 0.2510 121,498 +0.00(+0.24%)
Aug 08, 2023 0.2700 0.2740 0.2490 0.2504 348,940 -0.01(-5.58%)
Aug 07, 2023 0.2650 0.2750 0.2590 0.2652 411,373 +0.00(+0.00%)
Aug 04, 2023 0.2680 0.2740 0.2551 0.2652 214,679 +0.00(+0.08%)
Aug 03, 2023 0.2650 0.2686 0.2480 0.2650 482,993 +0.01(+3.27%)
Aug 02, 2023 0.2700 0.2700 0.2105 0.2566 916,758 -0.01(-4.04%)
Aug 01, 2023 0.2500 0.2730 0.2500 0.2674 917,127 +0.02(+7.13%)
Jul 31, 2023 0.2184 0.2500 0.2101 0.2496 1,322,503 +0.03(+14.50%)
Jul 28, 2023 0.2170 0.2200 0.2000 0.2180 407,260 +0.01(+2.83%)
Jul 27, 2023 0.1900 0.2190 0.1885 0.2120 1,033,622 +0.02(+7.94%)
Jul 26, 2023 0.1890 0.2000 0.1811 0.1964 940,827 +0.01(+4.36%)
Jul 25, 2023 0.1699 0.1940 0.1621 0.1882 4,345,769 +0.01(+7.91%)
Jul 24, 2023 0.1710 0.1760 0.1568 0.1744 549,273 +0.00(+0.23%)
Jul 21, 2023 0.1784 0.1790 0.1700 0.1740 374,086 -0.00(-0.74%)
Jul 20, 2023 0.1700 0.1800 0.1730 0.1753 175,500 -0.00(-0.40%)
Jul 19, 2023 0.1748 0.1799 0.1720 0.1760 93,636 +0.00(+1.15%)
Jul 18, 2023 0.1680 0.1795 0.1680 0.1740 179,935 +0.00(+1.75%)
Jul 17, 2023 0.1740 0.1790 0.1660 0.1710 133,050 -0.00(-0.18%)
Jul 14, 2023 0.1812 0.1849 0.1711 0.1713 171,254 -0.01(-5.46%)
Jul 13, 2023 0.1780 0.1818 0.1699 0.1812 488,114 +0.01(+6.15%)
Jul 12, 2023 0.1746 0.1849 0.1700 0.1707 227,895 -0.01(-5.17%)
Jul 11, 2023 0.1800 0.1850 0.1766 0.1800 157,895 +0.00(+0.00%)
Jul 10, 2023 0.1775 0.1850 0.1740 0.1800 285,628 +0.00(+0.61%)
Jul 07, 2023 0.1722 0.1867 0.1668 0.1789 819,711 +0.01(+3.11%)
Jul 06, 2023 0.1900 0.1929 0.1620 0.1735 2,846,070 +0.00(+1.94%)
Jul 05, 2023 0.1600 0.1800 0.1600 0.1702 810,600 +0.00(+2.78%)
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.