Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

4.050 +0.100 (+2.53%)
Streaming Delayed Price Updated: 10:09 AM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.898 4.070 3.898 3.950 1,592 -0.13(-3.19%)
Sep 28, 2023 4.095 4.095 3.890 4.080 14,870 +0.03(+0.74%)
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%)
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.