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

Akari Therapeutics Plc - American Depositary Shares (NQ:AKTX)

1.340 -0.053 (-3.80%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 8, 2025 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 (%)
May 08, 2025 1.383 1.383 1.323 1.340 4,053 -0.05(-3.80%)
May 07, 2025 1.440 1.460 1.350 1.393 22,567 +0.02(+1.68%)
May 06, 2025 1.440 1.450 1.340 1.370 24,865 -0.04(-2.84%)
May 05, 2025 1.410 1.470 1.355 1.410 75,497 +0.03(+2.17%)
May 02, 2025 1.280 1.390 1.280 1.380 8,083 -0.02(-1.43%)
May 01, 2025 1.430 1.430 1.380 1.400 2,476 -0.04(-2.78%)
Apr 30, 2025 1.420 1.480 1.320 1.440 27,826 +0.07(+5.11%)
Apr 29, 2025 1.400 1.400 1.300 1.370 6,729 -0.03(-2.14%)
Apr 28, 2025 1.450 1.450 1.400 1.400 6,085 -0.03(-2.10%)
Apr 25, 2025 1.460 1.480 1.430 1.430 2,521 -0.03(-2.05%)
Apr 24, 2025 1.450 1.490 1.400 1.460 63,587 +0.01(+0.48%)
Apr 23, 2025 1.240 1.453 1.240 1.453 31,106 +0.09(+6.84%)
Apr 22, 2025 1.270 1.580 1.180 1.360 202,835 +0.08(+6.25%)
Apr 21, 2025 1.290 1.290 1.030 1.280 91,273 +0.07(+6.22%)
Apr 17, 2025 1.100 1.280 1.100 1.205 17,294 +0.10(+9.55%)
Apr 16, 2025 1.190 1.190 1.100 1.100 10,023 -0.10(-8.24%)
Apr 15, 2025 1.270 1.270 1.120 1.199 3,403 +0.09(+7.71%)
Apr 14, 2025 1.092 1.122 1.092 1.113 4,993 +0.04(+4.02%)
Apr 11, 2025 1.150 1.150 1.070 1.070 11,105 -0.04(-3.60%)
Apr 10, 2025 1.060 1.180 1.060 1.110 16,913 -0.08(-6.71%)
Apr 09, 2025 1.100 1.210 1.080 1.190 36,719 +0.04(+3.47%)
Apr 08, 2025 1.133 1.270 1.133 1.150 29,022 -0.01(-0.86%)
Apr 07, 2025 1.070 1.160 1.010 1.160 19,025 +0.07(+6.91%)
Apr 04, 2025 1.160 1.160 1.050 1.085 15,545 -0.10(-8.82%)
Apr 03, 2025 1.150 1.231 1.108 1.190 6,395 +0.09(+8.18%)
Apr 02, 2025 1.150 1.170 1.100 1.100 10,871 +0.00(+0.00%)
Apr 01, 2025 1.280 1.280 1.100 1.100 7,996 -0.14(-11.29%)
Mar 31, 2025 1.250 1.270 1.240 1.240 16,711 -0.03(-2.36%)
Mar 28, 2025 1.280 1.280 1.270 1.270 3,098 -0.03(-2.31%)
Mar 27, 2025 1.261 1.361 1.261 1.300 3,093 -0.01(-0.41%)
Mar 26, 2025 1.390 1.410 1.282 1.305 34,349 -0.15(-10.59%)
Mar 25, 2025 1.450 1.500 1.380 1.460 18,126 +0.01(+0.69%)
Mar 24, 2025 1.560 1.560 1.445 1.450 16,598 -0.08(-5.23%)
Mar 21, 2025 1.450 1.550 1.430 1.530 27,531 +0.03(+2.00%)
Mar 20, 2025 1.300 1.730 1.269 1.500 184,738 +0.25(+20.00%)
Mar 19, 2025 1.360 1.365 1.250 1.250 19,444 -0.05(-3.85%)
Mar 18, 2025 1.130 1.370 1.130 1.300 81,124 +0.20(+18.18%)
Mar 17, 2025 1.090 1.120 1.020 1.100 57,287 +0.02(+1.85%)
Mar 14, 2025 0.9500 1.080 0.9318 1.080 10,176 +0.17(+18.96%)
Mar 13, 2025 0.9460 0.9567 0.9079 0.9079 12,001 -0.02(-2.43%)
Mar 12, 2025 0.9640 0.9640 0.8909 0.9305 2,218 +0.03(+3.50%)
Mar 11, 2025 0.9500 0.9635 0.8990 0.8990 17,804 -0.00(-0.11%)
Mar 10, 2025 0.9500 0.9620 0.8902 0.9000 13,260 -0.03(-2.70%)
Mar 07, 2025 0.8901 0.9600 0.8901 0.9250 1,079 +0.02(+2.05%)
Mar 06, 2025 0.9999 0.9999 0.9000 0.9064 25,099 +0.02(+1.83%)
Mar 05, 2025 0.9750 0.9750 0.8876 0.8901 23,103 -0.05(-5.31%)
Mar 04, 2025 0.9650 0.9650 0.9000 0.9400 29,147 +0.00(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.