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 (%)
Jun 30, 2020 45.40 45.60 43.20 43.60 11,755 -1.60(-3.54%)
Jun 29, 2020 47.40 47.60 45.00 45.20 11,441 -1.20(-2.59%)
Jun 26, 2020 44.40 46.80 43.60 46.40 17,550 +3.00(+6.91%)
Jun 25, 2020 42.20 45.40 41.80 43.40 15,861 +0.60(+1.40%)
Jun 24, 2020 43.00 45.00 41.60 42.80 10,051 -0.20(-0.47%)
Jun 23, 2020 41.60 44.40 41.60 43.00 10,868 +1.40(+3.37%)
Jun 22, 2020 40.40 43.80 40.00 41.60 9,409 +0.60(+1.46%)
Jun 19, 2020 41.80 42.60 40.40 41.00 9,270 -1.20(-2.84%)
Jun 18, 2020 43.00 43.20 41.00 42.20 10,784 -0.80(-1.86%)
Jun 17, 2020 44.40 45.00 42.00 43.00 11,299 -0.20(-0.46%)
Jun 16, 2020 41.00 43.40 39.80 43.20 18,693 +3.80(+9.64%)
Jun 15, 2020 42.20 43.60 38.80 39.40 44,859 -6.20(-13.60%)
Jun 12, 2020 46.00 47.00 40.80 45.60 29,895 -0.20(-0.44%)
Jun 11, 2020 45.80 47.40 44.60 45.80 27,986 -3.60(-7.29%)
Jun 10, 2020 51.40 51.40 43.20 49.40 37,530 -0.60(-1.20%)
Jun 09, 2020 52.80 52.80 49.00 50.00 32,869 -2.20(-4.21%)
Jun 08, 2020 52.60 55.80 49.40 52.20 88,861 +2.80(+5.67%)
Jun 05, 2020 48.80 53.80 46.80 49.40 47,955 +3.40(+7.39%)
Jun 04, 2020 44.00 47.60 43.80 46.00 25,364 +2.20(+5.02%)
Jun 03, 2020 44.20 44.20 42.40 43.80 5,646 +0.80(+1.86%)
Jun 02, 2020 44.40 45.60 41.80 43.00 11,333 -1.00(-2.27%)
Jun 01, 2020 41.20 44.80 40.80 44.00 15,410 +3.20(+7.84%)
May 29, 2020 40.00 41.80 40.00 40.80 6,840 +0.80(+2.00%)
May 28, 2020 41.00 41.60 39.80 40.00 5,916 +0.00(+0.00%)
May 27, 2020 42.20 42.40 39.40 40.00 7,054 -2.00(-4.76%)
May 26, 2020 42.20 43.00 40.20 42.00 12,524 +1.80(+4.48%)
May 22, 2020 40.20 41.60 38.40 40.20 12,070 +0.20(+0.50%)
May 21, 2020 41.20 51.60 39.00 40.00 119,403 -0.60(-1.48%)
May 20, 2020 38.00 43.00 36.20 40.60 34,096 +2.60(+6.84%)
May 19, 2020 38.40 38.70 37.00 38.00 3,251 +0.00(+0.00%)
May 18, 2020 37.20 38.00 34.40 38.00 8,435 +2.80(+7.95%)
May 15, 2020 35.20 36.14 34.60 35.20 2,620 +0.40(+1.15%)
May 14, 2020 35.60 36.80 34.00 34.80 6,805 -2.20(-5.95%)
May 13, 2020 37.60 38.00 35.20 37.00 3,840 -1.20(-3.14%)
May 12, 2020 39.80 39.80 36.40 38.20 7,077 -0.80(-2.05%)
May 11, 2020 35.80 39.80 35.80 39.00 10,551 +3.60(+10.17%)
May 08, 2020 34.60 36.20 34.60 35.40 4,910 +0.80(+2.31%)
May 07, 2020 34.20 35.00 32.00 34.60 4,526 +0.20(+0.58%)
May 06, 2020 36.60 38.60 34.40 34.40 5,582 +0.20(+0.58%)
May 05, 2020 37.00 37.00 33.00 34.20 15,249 -2.80(-7.57%)
May 04, 2020 38.80 38.80 34.20 37.00 6,425 -0.80(-2.12%)
May 01, 2020 43.00 43.20 36.20 37.80 34,950 -0.60(-1.56%)
Apr 30, 2020 39.60 39.60 35.40 38.40 3,349 -0.80(-2.04%)
Apr 29, 2020 37.20 39.60 35.20 39.20 14,922 +3.36(+9.39%)
Apr 28, 2020 35.00 36.60 34.00 35.84 5,918 +0.04(+0.10%)
Apr 27, 2020 35.00 36.40 34.70 35.80 8,563 +2.00(+5.92%)
Apr 24, 2020 31.60 34.80 31.60 33.80 5,765 +1.80(+5.62%)
Apr 23, 2020 31.80 32.80 31.80 32.00 3,562 -0.40(-1.23%)
Apr 22, 2020 31.00 32.40 30.40 32.40 1,845 +0.80(+2.53%)
Apr 21, 2020 30.60 32.00 29.90 31.60 2,207 -0.40(-1.25%)
Apr 20, 2020 30.80 32.60 30.60 32.00 4,412 +1.00(+3.23%)
Apr 17, 2020 30.40 32.00 30.20 31.00 2,335 -0.20(-0.64%)
Apr 16, 2020 31.20 31.40 29.80 31.20 1,309 +0.20(+0.65%)
Apr 15, 2020 32.00 32.00 28.40 31.00 3,567 -0.80(-2.52%)
Apr 14, 2020 31.20 32.40 31.20 31.80 3,089 +0.80(+2.58%)
Apr 13, 2020 30.20 31.80 30.20 31.00 2,013 +1.00(+3.33%)
Apr 09, 2020 29.60 30.80 29.00 30.00 2,845 +0.60(+2.04%)
Apr 08, 2020 28.20 32.00 28.00 29.40 4,656 +0.60(+2.08%)
Apr 07, 2020 27.80 30.20 27.20 28.80 3,297 +0.80(+2.86%)
Apr 06, 2020 27.00 29.40 27.00 28.00 6,227 +2.20(+8.53%)
Apr 03, 2020 23.40 26.40 23.02 25.80 5,855 +2.60(+11.21%)
Apr 02, 2020 26.80 27.40 20.00 23.20 13,333 -4.20(-15.33%)
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.