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

Akari Therapeutics ADR (NQ: AKTX )

1.210 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 23, 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 (%)
Jun 30, 2017 95.40 101.28 87.40 92.20 5,482 -3.60(-3.76%)
Jun 29, 2017 102.00 105.20 93.00 95.80 3,170 -5.00(-4.96%)
Jun 28, 2017 97.00 105.24 97.00 100.80 2,750 +0.60(+0.60%)
Jun 27, 2017 110.00 112.00 97.60 100.20 7,155 -5.40(-5.11%)
Jun 26, 2017 104.00 114.25 101.00 105.60 9,793 +2.40(+2.33%)
Jun 23, 2017 104.00 103.20 5,649 +7.80(+8.18%)
Jun 22, 2017 96.00 107.03 95.40 95.40 2,957 -5.20(-5.17%)
Jun 21, 2017 96.20 109.77 91.80 100.60 4,973 +5.60(+5.89%)
Jun 20, 2017 88.20 99.78 87.25 95.00 2,331 +5.00(+5.56%)
Jun 19, 2017 94.00 97.80 87.00 90.00 5,553 -5.60(-5.86%)
Jun 16, 2017 84.00 95.80 84.00 95.60 3,971 +12.40(+14.90%)
Jun 15, 2017 94.60 97.78 82.20 83.20 4,746 -10.20(-10.92%)
Jun 14, 2017 95.20 98.08 92.00 93.40 827 -4.40(-4.50%)
Jun 13, 2017 103.00 103.48 92.00 97.80 2,383 -1.20(-1.21%)
Jun 12, 2017 107.80 107.80 97.10 99.00 1,069 -6.80(-6.43%)
Jun 09, 2017 111.80 115.00 102.40 105.80 4,577 -6.00(-5.37%)
Jun 08, 2017 114.87 114.87 105.60 111.80 2,601 -1.80(-1.58%)
Jun 07, 2017 119.20 122.38 110.00 113.60 2,275 -6.20(-5.18%)
Jun 06, 2017 120.40 121.54 117.20 119.80 1,480 -1.80(-1.48%)
Jun 05, 2017 136.00 136.00 115.40 121.60 3,295 -12.80(-9.52%)
Jun 02, 2017 126.00 135.40 126.00 134.40 3,508 +9.80(+7.87%)
Jun 01, 2017 126.60 128.00 122.00 124.60 2,263 +2.00(+1.63%)
May 31, 2017 123.00 123.80 110.00 122.60 6,619 +4.80(+4.07%)
May 30, 2017 131.00 133.58 115.60 117.80 2,931 -14.40(-10.89%)
May 26, 2017 137.20 137.80 131.00 132.20 1,317 -1.60(-1.20%)
May 25, 2017 130.40 143.04 130.40 133.80 5,145 +3.60(+2.76%)
May 24, 2017 140.20 141.37 125.08 130.20 6,276 -13.20(-9.21%)
May 23, 2017 148.80 151.68 141.00 143.40 6,320 -9.40(-6.15%)
May 22, 2017 147.80 155.60 143.40 152.80 2,987 +7.40(+5.09%)
May 19, 2017 144.40 150.40 143.40 145.40 1,642 -3.00(-2.02%)
May 18, 2017 153.60 159.60 143.20 148.40 2,754 -5.20(-3.39%)
May 17, 2017 158.40 158.40 145.00 153.60 10,265 -7.80(-4.83%)
May 16, 2017 175.40 181.40 156.60 161.40 10,586 -20.80(-11.42%)
May 15, 2017 178.20 188.00 163.80 182.20 11,232 +1.60(+0.89%)
May 12, 2017 186.00 197.48 173.80 180.60 28,392 -49.20(-21.41%)
May 11, 2017 223.60 248.73 220.25 229.80 11,860 +9.80(+4.45%)
May 10, 2017 220.20 228.20 203.80 220.00 7,434 -3.60(-1.61%)
May 09, 2017 237.20 237.68 218.00 223.60 9,223 -9.00(-3.87%)
May 08, 2017 243.80 249.80 223.00 232.60 22,847 -31.00(-11.76%)
May 05, 2017 288.60 288.60 266.00 263.60 8,611 -25.00(-8.66%)
May 04, 2017 295.20 301.80 281.40 288.60 5,125 -10.20(-3.41%)
May 03, 2017 295.60 305.00 295.60 298.80 5,518 -2.40(-0.80%)
May 02, 2017 299.40 305.80 292.20 301.20 4,726 -0.60(-0.20%)
May 01, 2017 299.80 306.86 296.22 301.80 5,927 +2.00(+0.67%)
Apr 28, 2017 296.40 315.60 291.00 299.80 14,127 -0.20(-0.07%)
Apr 27, 2017 344.60 345.40 290.40 300.00 26,102 -29.20(-8.87%)
Apr 26, 2017 310.40 345.00 308.20 329.20 24,775 +24.20(+7.93%)
Apr 25, 2017 352.00 364.00 292.40 305.00 32,777 -44.80(-12.81%)
Apr 24, 2017 380.00 400.00 336.34 349.80 77,249 -60.20(-14.68%)
Apr 21, 2017 327.20 437.20 321.60 410.00 94,067 +82.60(+25.23%)
Apr 20, 2017 289.00 339.60 282.20 327.40 30,694 +51.60(+18.71%)
Apr 19, 2017 305.80 327.60 270.20 275.80 26,117 -23.60(-7.88%)
Apr 18, 2017 265.40 315.00 265.40 299.40 35,733 +33.20(+12.47%)
Apr 17, 2017 302.20 314.00 246.00 266.20 47,161 -54.20(-16.92%)
Apr 13, 2017 329.40 329.81 312.00 320.40 9,922 -8.00(-2.44%)
Apr 12, 2017 340.00 364.00 307.60 328.40 22,345 -14.80(-4.31%)
Apr 11, 2017 404.20 415.00 333.84 343.20 52,884 -50.80(-12.89%)
Apr 10, 2017 341.20 444.00 328.00 394.00 96,162 +24.00(+6.49%)
Apr 07, 2017 280.00 376.00 270.00 370.00 64,595 +78.00(+26.71%)
Apr 06, 2017 275.60 370.00 272.40 292.00 332,419 +58.00(+24.79%)
Apr 05, 2017 227.60 235.00 216.20 234.00 14,669 +1.60(+0.69%)
Apr 04, 2017 227.40 244.20 211.80 232.40 34,147 -1.80(-0.77%)
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.