Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

1.835 -0.025 (-1.34%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.68(-17.90%)
Aug 16, 2023 3.820 3.974 3.600 3.776 11,691 -0.05(-1.20%)
Aug 15, 2023 4.800 4.800 3.728 3.822 67,960 -1.03(-21.20%)
Aug 14, 2023 4.800 4.952 4.718 4.850 3,540 -0.14(-2.84%)
Aug 11, 2023 5.200 5.200 4.790 4.992 11,769 -0.15(-2.99%)
Aug 10, 2023 5.200 5.200 5.018 5.146 5,824 +0.13(+2.51%)
Aug 09, 2023 5.000 5.200 4.842 5.020 6,074 +0.01(+0.24%)
Aug 08, 2023 5.400 5.480 4.980 5.008 17,447 -0.30(-5.58%)
Aug 07, 2023 5.300 5.500 5.180 5.304 20,568 +0.00(+0.00%)
Aug 04, 2023 5.360 5.480 5.102 5.304 10,733 +0.00(+0.08%)
Aug 03, 2023 5.300 5.372 4.960 5.300 24,149 +0.17(+3.27%)
Aug 02, 2023 5.400 5.400 4.210 5.132 45,837 -0.22(-4.04%)
Aug 01, 2023 5.000 5.460 5.000 5.348 45,856 +0.36(+7.13%)
Jul 31, 2023 4.368 5.000 4.202 4.992 66,125 +0.63(+14.50%)
Jul 28, 2023 4.340 4.400 4.000 4.360 20,363 +0.12(+2.83%)
Jul 27, 2023 3.800 4.380 3.770 4.240 51,681 +0.31(+7.94%)
Jul 26, 2023 3.780 4.000 3.622 3.928 47,041 +0.16(+4.36%)
Jul 25, 2023 3.398 3.880 3.242 3.764 217,288 +0.28(+7.91%)
Jul 24, 2023 3.420 3.520 3.136 3.488 27,463 +0.01(+0.23%)
Jul 21, 2023 3.568 3.580 3.400 3.480 18,704 -0.03(-0.74%)
Jul 20, 2023 3.400 3.600 3.460 3.506 8,775 -0.01(-0.40%)
Jul 19, 2023 3.496 3.598 3.440 3.520 4,681 +0.04(+1.15%)
Jul 18, 2023 3.360 3.590 3.360 3.480 8,996 +0.06(+1.75%)
Jul 17, 2023 3.480 3.580 3.320 3.420 6,652 -0.01(-0.18%)
Jul 14, 2023 3.624 3.698 3.422 3.426 8,562 -0.20(-5.46%)
Jul 13, 2023 3.560 3.636 3.398 3.624 24,405 +0.21(+6.15%)
Jul 12, 2023 3.492 3.698 3.400 3.414 11,394 -0.19(-5.17%)
Jul 11, 2023 3.600 3.700 3.532 3.600 7,894 +0.00(+0.00%)
Jul 10, 2023 3.550 3.700 3.480 3.600 14,281 +0.02(+0.61%)
Jul 07, 2023 3.444 3.734 3.336 3.578 40,985 +0.11(+3.11%)
Jul 06, 2023 3.800 3.858 3.240 3.470 142,303 +0.07(+1.94%)
Jul 05, 2023 3.200 3.600 3.200 3.404 40,530 +0.09(+2.78%)
Jul 03, 2023 3.400 3.400 3.302 3.312 73,949 -0.09(-2.59%)
Jun 30, 2023 3.380 3.418 3.254 3.400 13,379 +0.10(+2.91%)
Jun 29, 2023 3.200 3.404 3.208 3.304 10,455 +0.06(+1.72%)
Jun 28, 2023 3.260 3.376 3.166 3.248 9,136 -0.01(-0.31%)
Jun 27, 2023 3.204 3.316 3.204 3.258 7,057 +0.05(+1.50%)
Jun 26, 2023 3.400 3.402 3.202 3.210 14,720 -0.02(-0.50%)
Jun 23, 2023 3.372 3.402 3.200 3.226 8,628 -0.07(-2.18%)
Jun 22, 2023 3.114 3.420 3.100 3.298 15,662 +0.18(+5.91%)
Jun 21, 2023 3.200 3.238 3.090 3.114 8,185 -0.09(-2.69%)
Jun 20, 2023 3.148 3.228 3.140 3.200 5,604 +0.06(+1.85%)
Jun 16, 2023 3.140 3.400 3.118 3.142 7,691 -0.04(-1.19%)
Jun 15, 2023 3.360 3.400 3.100 3.180 4,645 -0.08(-2.39%)
Jun 14, 2023 3.098 3.360 3.098 3.258 4,863 +0.10(+3.10%)
Jun 13, 2023 3.360 3.360 3.160 3.160 9,124 -0.02(-0.75%)
Jun 12, 2023 3.200 3.188 3.080 3.184 7,810 +0.06(+2.05%)
Jun 09, 2023 3.360 3.360 2.808 3.120 39,675 -0.12(-3.70%)
Jun 08, 2023 3.260 3.532 3.200 3.240 19,272 -0.02(-0.55%)
Jun 07, 2023 3.200 3.714 3.160 3.258 21,263 +0.05(+1.69%)
Jun 06, 2023 3.340 3.578 3.160 3.204 25,084 -0.01(-0.44%)
Jun 05, 2023 3.300 3.400 3.098 3.218 41,854 -0.02(-0.74%)
Jun 02, 2023 3.200 3.300 3.198 3.242 27,272 +0.02(+0.62%)
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.