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 (%)
Mar 29, 2019 73.80 75.62 70.01 71.60 16,895 -2.40(-3.24%)
Mar 28, 2019 69.80 76.80 69.20 74.00 15,898 +1.80(+2.49%)
Mar 27, 2019 75.20 76.80 70.40 72.20 17,948 -3.80(-5.00%)
Mar 26, 2019 72.00 77.80 70.00 76.00 11,668 +2.20(+2.98%)
Mar 25, 2019 81.20 82.60 70.20 73.80 17,414 -8.20(-10.00%)
Mar 22, 2019 79.80 86.00 77.00 82.00 26,885 +0.80(+0.99%)
Mar 21, 2019 81.00 85.00 79.98 81.20 18,479 -0.80(-0.98%)
Mar 20, 2019 89.20 90.00 78.00 82.00 44,138 -8.00(-8.89%)
Mar 19, 2019 104.20 110.00 90.00 90.00 87,994 -1.40(-1.53%)
Mar 18, 2019 86.00 103.80 86.00 91.40 132,649 +9.80(+12.01%)
Mar 15, 2019 100.00 107.40 72.80 81.60 192,530 -34.40(-29.66%)
Mar 14, 2019 166.00 184.00 106.00 116.00 1,398,629 -21.60(-15.70%)
Mar 13, 2019 42.00 137.60 41.40 137.60 4,052,811 +101.20(+278.00%)
Mar 12, 2019 37.60 37.80 35.60 36.40 1,085 -1.20(-3.19%)
Mar 11, 2019 36.00 38.00 35.38 37.60 1,086 +1.00(+2.74%)
Mar 08, 2019 36.20 36.60 35.40 36.60 1,585 +0.43(+1.18%)
Mar 07, 2019 36.60 36.60 35.40 36.17 215 -0.83(-2.23%)
Mar 06, 2019 36.80 37.10 35.18 37.00 1,033 +0.20(+0.54%)
Mar 05, 2019 37.14 38.58 36.60 36.80 876 +0.20(+0.54%)
Mar 04, 2019 36.00 38.60 36.00 36.60 1,582 +0.60(+1.67%)
Mar 01, 2019 36.00 37.00 36.00 36.00 680 -0.20(-0.55%)
Feb 28, 2019 37.00 37.00 36.18 36.20 509 +0.00(+0.00%)
Feb 27, 2019 36.01 37.40 36.01 36.20 267 +0.00(+0.00%)
Feb 26, 2019 36.20 37.20 36.20 36.20 321 -0.22(-0.60%)
Feb 25, 2019 36.40 37.01 36.40 36.42 683 +0.42(+1.16%)
Feb 22, 2019 37.00 37.40 36.00 36.00 950 -1.00(-2.70%)
Feb 21, 2019 38.00 38.00 37.00 37.00 325 -0.40(-1.07%)
Feb 20, 2019 37.80 38.20 37.00 37.40 211 -0.80(-2.09%)
Feb 19, 2019 37.40 38.61 36.60 38.20 1,003 +1.20(+3.24%)
Feb 15, 2019 38.60 39.00 37.00 37.00 595 -0.42(-1.11%)
Feb 14, 2019 36.58 39.00 36.58 37.42 734 -0.58(-1.54%)
Feb 13, 2019 38.00 38.60 37.00 38.00 799 +0.61(+1.64%)
Feb 12, 2019 38.00 38.20 36.40 37.39 1,789 -0.61(-1.62%)
Feb 11, 2019 39.60 39.60 37.20 38.00 927 -0.80(-2.06%)
Feb 08, 2019 39.00 41.00 38.40 38.80 685 -0.80(-2.02%)
Feb 07, 2019 38.00 40.40 38.00 39.60 670 +1.08(+2.81%)
Feb 06, 2019 38.00 39.00 37.86 38.52 1,250 +0.52(+1.36%)
Feb 05, 2019 38.40 39.20 37.80 38.00 1,932 -0.20(-0.52%)
Feb 04, 2019 39.40 39.40 38.00 38.20 2,241 -0.80(-2.05%)
Feb 01, 2019 39.00 40.00 38.00 39.00 2,245 -1.20(-2.98%)
Jan 31, 2019 40.25 40.80 38.80 40.20 1,314 +0.20(+0.49%)
Jan 30, 2019 39.20 40.60 38.40 40.00 1,407 +1.40(+3.63%)
Jan 29, 2019 40.25 40.35 38.43 38.60 933 -1.40(-3.50%)
Jan 28, 2019 37.40 41.00 37.00 40.00 9,437 +2.40(+6.38%)
Jan 25, 2019 37.80 38.20 37.00 37.60 540 -0.40(-1.05%)
Jan 24, 2019 38.60 38.60 38.00 38.00 117 -0.20(-0.52%)
Jan 23, 2019 38.00 38.20 36.20 38.20 533 +0.20(+0.53%)
Jan 22, 2019 39.40 39.40 36.80 38.00 318 +1.00(+2.70%)
Jan 18, 2019 38.60 38.60 36.20 37.00 240 -1.40(-3.65%)
Jan 17, 2019 38.40 39.80 38.40 38.40 213 +0.20(+0.52%)
Jan 16, 2019 39.80 40.80 37.60 38.20 824 -1.80(-4.50%)
Jan 15, 2019 40.00 40.60 39.22 40.00 764 +0.20(+0.50%)
Jan 14, 2019 40.60 40.60 39.00 39.80 1,622 -0.40(-1.00%)
Jan 11, 2019 36.40 41.00 36.40 40.20 4,920 +2.98(+8.02%)
Jan 10, 2019 35.20 37.22 34.83 37.22 156 +1.22(+3.38%)
Jan 09, 2019 36.40 37.00 35.58 36.00 272 -0.40(-1.10%)
Jan 08, 2019 35.20 37.40 35.20 36.40 445 -0.00(-0.01%)
Jan 07, 2019 36.00 37.40 34.57 36.40 1,032 +0.60(+1.68%)
Jan 04, 2019 33.80 35.80 33.00 35.80 1,910 +2.00(+5.92%)
Jan 03, 2019 34.20 35.00 33.20 33.80 1,336 +0.50(+1.50%)
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.