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: 11:43 AM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2023 3.714 3.800 3.000 3.222 98,440 -0.32(-8.93%)
May 31, 2023 3.564 3.880 3.538 3.538 10,993 -0.17(-4.58%)
May 30, 2023 3.646 3.880 3.400 3.708 8,399 +0.01(+0.16%)
May 26, 2023 3.480 3.900 3.480 3.702 18,486 +0.23(+6.75%)
May 25, 2023 3.784 4.158 3.042 3.468 43,581 -0.33(-8.74%)
May 24, 2023 3.624 3.900 3.624 3.800 21,407 +0.05(+1.23%)
May 23, 2023 3.622 3.900 3.620 3.754 20,772 -0.31(-7.54%)
May 22, 2023 4.400 4.596 3.824 4.060 14,569 -0.10(-2.31%)
May 19, 2023 4.000 4.258 4.000 4.156 2,466 +0.05(+1.22%)
May 18, 2023 4.400 4.480 4.000 4.106 12,976 -0.14(-3.25%)
May 17, 2023 3.780 4.388 3.606 4.244 40,042 +0.46(+12.28%)
May 16, 2023 3.742 3.858 3.600 3.780 15,332 +0.09(+2.49%)
May 15, 2023 3.674 3.898 3.600 3.688 15,049 -0.01(-0.32%)
May 12, 2023 3.800 3.900 3.578 3.700 40,955 +0.11(+3.06%)
May 11, 2023 3.520 3.690 3.520 3.590 9,097 +0.07(+1.99%)
May 10, 2023 3.792 3.792 3.520 3.520 17,513 -0.08(-2.17%)
May 09, 2023 3.596 3.818 3.520 3.598 13,791 +0.00(+0.00%)
May 08, 2023 3.900 3.900 3.550 3.598 31,315 +0.05(+1.35%)
May 05, 2023 3.550 3.658 3.500 3.550 20,480 -0.00(-0.11%)
May 04, 2023 3.540 3.890 3.500 3.554 42,936 -0.05(-1.28%)
May 03, 2023 3.602 3.798 3.400 3.600 41,910 -0.05(-1.37%)
May 02, 2023 3.900 3.918 3.580 3.650 51,963 -0.05(-1.35%)
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.