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

Akari Therapeutics ADR (NQ: AKTX )

1.185 -0.005 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 3.300 3.300 2.940 2.950 7,951 -0.03(-1.03%)
Nov 29, 2023 2.930 3.050 2.900 2.981 5,917 +0.08(+2.78%)
Nov 28, 2023 2.900 2.920 2.850 2.900 7,028 -0.01(-0.34%)
Nov 27, 2023 3.160 3.160 2.910 2.910 8,814 -0.10(-3.32%)
Nov 24, 2023 3.090 3.245 2.910 3.010 12,385 +0.01(+0.33%)
Nov 22, 2023 3.220 3.300 2.908 3.000 15,764 -0.05(-1.65%)
Nov 21, 2023 3.170 3.420 2.880 3.050 18,814 -0.22(-6.72%)
Nov 20, 2023 3.487 3.487 3.180 3.270 12,019 +0.07(+2.19%)
Nov 17, 2023 3.200 3.560 3.180 3.200 8,169 -0.03(-0.93%)
Nov 16, 2023 3.480 3.480 3.170 3.230 6,552 +0.06(+1.89%)
Nov 15, 2023 3.250 3.504 3.170 3.170 9,858 -0.03(-0.97%)
Nov 14, 2023 3.570 3.570 3.140 3.201 9,555 -0.20(-5.86%)
Nov 13, 2023 3.250 3.570 3.163 3.400 4,361 +0.02(+0.59%)
Nov 10, 2023 3.440 3.450 3.100 3.380 4,782 -0.12(-3.57%)
Nov 09, 2023 3.520 3.601 3.380 3.505 17,435 -0.02(-0.43%)
Nov 08, 2023 3.620 3.630 3.500 3.520 7,643 -0.09(-2.49%)
Nov 07, 2023 3.630 3.630 3.610 3.610 739 -0.08(-2.04%)
Nov 06, 2023 3.600 3.685 3.600 3.685 2,450 +0.08(+2.08%)
Nov 03, 2023 3.600 3.610 3.600 3.610 2,816 +0.07(+1.98%)
Nov 02, 2023 3.572 3.605 3.535 3.540 4,709 -0.05(-1.39%)
Nov 01, 2023 3.431 3.600 3.431 3.590 7,040 +0.18(+5.28%)
Oct 31, 2023 3.540 3.620 3.409 3.410 11,438 -0.29(-7.84%)
Oct 30, 2023 3.590 3.700 3.540 3.700 14,231 +0.10(+2.78%)
Oct 27, 2023 3.532 3.600 3.225 3.600 27,868 +0.00(+0.00%)
Oct 26, 2023 3.580 3.640 3.422 3.600 2,764 +0.00(+0.00%)
Oct 25, 2023 3.550 4.070 3.500 3.600 33,060 +0.10(+2.86%)
Oct 24, 2023 3.400 3.571 3.400 3.500 32,543 +0.07(+2.04%)
Oct 23, 2023 3.320 3.500 3.320 3.430 11,995 +0.03(+0.88%)
Oct 20, 2023 3.420 3.500 3.300 3.400 13,095 -0.15(-4.23%)
Oct 19, 2023 3.550 3.550 3.500 3.550 1,423 +0.10(+2.90%)
Oct 18, 2023 3.490 3.700 3.450 3.450 78,596 +0.04(+1.17%)
Oct 17, 2023 3.250 3.410 3.250 3.410 832 -0.04(-1.07%)
Oct 16, 2023 3.500 3.690 3.447 3.447 8,105 -0.20(-5.56%)
Oct 13, 2023 3.890 3.890 3.470 3.650 23,277 +0.14(+3.99%)
Oct 12, 2023 3.490 3.800 3.450 3.510 24,339 -0.10(-2.77%)
Oct 11, 2023 3.640 3.980 3.420 3.610 16,726 +0.04(+1.12%)
Oct 10, 2023 3.740 4.080 3.478 3.570 17,708 -0.10(-2.73%)
Oct 09, 2023 3.440 3.815 3.360 3.670 6,779 -0.03(-0.88%)
Oct 06, 2023 3.600 4.030 3.240 3.702 29,040 +0.06(+1.71%)
Oct 05, 2023 3.950 3.960 3.630 3.640 4,178 +0.00(+0.00%)
Oct 04, 2023 3.650 3.820 3.640 3.640 2,433 -0.20(-5.21%)
Oct 03, 2023 3.699 3.840 3.699 3.840 3,269 +0.23(+6.30%)
Oct 02, 2023 4.000 4.050 3.612 3.612 4,252 -0.34(-8.55%)
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 -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 -0.42(-11.62%)
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%)
May 01, 2023 3.800 4.010 3.406 3.700 45,642 +0.08(+2.15%)
Apr 28, 2023 3.800 3.928 3.402 3.622 31,244 +0.02(+0.56%)
Apr 27, 2023 3.420 3.920 3.420 3.602 6,306 -0.20(-5.21%)
Apr 26, 2023 3.884 3.940 3.312 3.800 14,510 +0.06(+1.55%)
Apr 25, 2023 3.600 3.896 3.402 3.742 23,313 +0.22(+6.31%)
Apr 24, 2023 4.600 4.580 3.442 3.520 71,105 -0.92(-20.68%)
Apr 21, 2023 4.600 4.648 3.624 4.438 95,656 +0.24(+5.67%)
Apr 20, 2023 4.200 4.600 3.000 4.200 29,989 +0.00(+0.10%)
Apr 19, 2023 4.400 5.350 4.000 4.196 102,974 -0.20(-4.64%)
Apr 18, 2023 4.116 4.420 4.000 4.400 18,375 +0.51(+13.23%)
Apr 17, 2023 4.200 4.258 3.884 3.886 14,500 -0.12(-2.90%)
Apr 14, 2023 3.422 4.200 3.400 4.002 7,413 +0.20(+5.26%)
Apr 13, 2023 3.570 3.900 3.400 3.802 20,681 +0.40(+11.82%)
Apr 12, 2023 4.000 4.202 3.400 3.400 19,910 -0.25(-6.85%)
Apr 11, 2023 3.600 3.800 3.420 3.650 18,779 -0.16(-4.15%)
Apr 10, 2023 4.046 4.400 3.400 3.808 7,862 -0.39(-9.25%)
Apr 06, 2023 4.000 4.200 3.660 4.196 8,004 +0.19(+4.85%)
Apr 05, 2023 4.000 4.300 3.960 4.002 15,667 +0.01(+0.25%)
Apr 04, 2023 4.000 4.402 3.600 3.992 28,461 -0.08(-1.92%)
Apr 03, 2023 4.000 4.600 3.230 4.070 76,287 +0.44(+12.00%)
Mar 31, 2023 3.400 3.640 2.830 3.634 75,241 +0.63(+21.13%)
Mar 30, 2023 3.468 3.698 2.840 3.000 73,847 -0.59(-16.34%)
Mar 29, 2023 4.774 4.800 3.300 3.586 35,893 -0.20(-5.23%)
Mar 28, 2023 4.702 4.752 3.700 3.784 104,373 -0.92(-19.49%)
Mar 27, 2023 4.728 5.400 4.490 4.700 2,345 -0.31(-6.19%)
Mar 24, 2023 5.400 5.400 4.726 5.010 5,427 -0.11(-2.07%)
Mar 23, 2023 5.240 5.720 4.800 5.116 4,605 +0.12(+2.32%)
Mar 22, 2023 5.036 5.286 4.760 5.000 2,782 +0.21(+4.30%)
Mar 21, 2023 5.000 5.034 4.600 4.794 1,072 +0.19(+4.22%)
Mar 20, 2023 5.000 5.266 4.400 4.600 8,066 -0.63(-11.98%)
Mar 17, 2023 5.120 5.280 4.582 5.226 10,668 +0.17(+3.28%)
Mar 16, 2023 5.202 5.264 4.800 5.060 4,735 -0.10(-1.94%)
Mar 15, 2023 5.600 5.958 4.800 5.160 18,884 -0.54(-9.41%)
Mar 14, 2023 5.622 5.960 5.414 5.696 9,282 -0.10(-1.79%)
Mar 13, 2023 5.800 6.500 5.510 5.800 7,694 -0.00(-0.03%)
Mar 10, 2023 6.000 6.600 5.800 5.802 5,699 -0.01(-0.14%)
Mar 09, 2023 5.992 6.560 5.800 5.810 11,556 -0.13(-2.19%)
Mar 08, 2023 6.090 6.560 5.600 5.940 16,926 -0.08(-1.36%)
Mar 07, 2023 6.422 6.898 5.900 6.022 21,256 -0.78(-11.44%)
Mar 06, 2023 7.180 7.180 6.338 6.800 9,836 +0.46(+7.29%)
Mar 03, 2023 6.760 7.100 6.302 6.338 4,157 -0.20(-3.06%)
Mar 02, 2023 6.380 6.998 6.380 6.538 1,193 +0.15(+2.38%)
Mar 01, 2023 7.200 7.244 6.200 6.386 9,297 -0.51(-7.45%)
Feb 28, 2023 7.110 7.198 6.810 6.900 401 -0.20(-2.84%)
Feb 27, 2023 7.600 7.600 6.702 7.102 4,763 -0.21(-2.85%)
Feb 24, 2023 7.000 7.400 6.602 7.310 9,947 +0.34(+4.82%)
Feb 23, 2023 7.408 8.000 6.800 6.974 4,830 -0.43(-5.86%)
Feb 22, 2023 7.200 8.250 6.562 7.408 18,162 +0.10(+1.34%)
Feb 21, 2023 8.800 8.800 7.000 7.310 41,640 -0.89(-10.88%)
Feb 17, 2023 8.404 9.400 7.600 8.202 5,054 -0.83(-9.17%)
Feb 16, 2023 9.000 9.498 8.200 9.030 4,837 +0.03(+0.33%)
Feb 15, 2023 9.400 9.760 8.900 9.000 4,088 -0.20(-2.17%)
Feb 14, 2023 9.300 9.882 9.000 9.200 11,194 -0.54(-5.58%)
Feb 13, 2023 9.998 9.998 9.202 9.744 3,156 +0.14(+1.50%)
Feb 10, 2023 9.200 10.18 8.746 9.600 17,441 -0.20(-2.00%)
Feb 09, 2023 9.064 9.800 9.064 9.796 4,674 +0.45(+4.81%)
Feb 08, 2023 9.550 9.550 9.000 9.346 1,419 -0.06(-0.60%)
Feb 07, 2023 9.600 9.600 9.000 9.402 2,040 +0.20(+2.20%)
Feb 06, 2023 10.00 10.00 9.100 9.200 3,594 -1.00(-9.80%)
Feb 03, 2023 10.00 10.20 9.600 10.20 1,787 +0.45(+4.62%)
Feb 02, 2023 10.42 10.42 9.202 9.750 5,434 -0.17(-1.75%)
Feb 01, 2023 9.800 10.30 9.196 9.924 4,126 +0.59(+6.30%)
Jan 31, 2023 10.19 10.19 8.800 9.336 10,026 -0.46(-4.73%)
Jan 30, 2023 10.00 10.00 9.200 9.800 1,599 -0.20(-2.00%)
Jan 27, 2023 10.00 10.60 9.000 10.00 6,439 -0.20(-1.96%)
Jan 26, 2023 10.60 10.80 9.466 10.20 2,548 -0.17(-1.66%)
Jan 25, 2023 10.20 10.80 10.20 10.37 4,092 +0.47(+4.77%)
Jan 24, 2023 10.00 10.40 9.000 9.900 10,258 +0.08(+0.86%)
Jan 23, 2023 10.40 10.40 9.032 9.816 3,131 -0.18(-1.82%)
Jan 20, 2023 10.00 10.79 9.200 9.998 7,007 -0.20(-1.98%)
Jan 19, 2023 10.00 10.20 10.00 10.20 237 +0.40(+4.08%)
Jan 18, 2023 10.20 10.20 9.502 9.800 1,146 -0.22(-2.18%)
Jan 17, 2023 10.00 10.60 9.800 10.02 1,400 -0.77(-7.17%)
Jan 13, 2023 10.00 10.79 9.600 10.79 417 +0.00(+0.00%)
Jan 12, 2023 10.00 10.80 9.300 10.79 2,117 -0.01(-0.07%)
Jan 11, 2023 10.20 10.80 8.800 10.80 2,898 +0.82(+8.26%)
Jan 10, 2023 10.75 10.80 9.776 9.976 2,165 -0.63(-5.98%)
Jan 09, 2023 10.40 11.00 10.20 10.61 5,550 +0.11(+1.01%)
Jan 06, 2023 10.40 10.60 9.600 10.50 3,736 +0.30(+2.94%)
Jan 05, 2023 10.40 10.40 10.00 10.20 2,867 -0.17(-1.62%)
Jan 04, 2023 9.000 10.40 9.000 10.37 2,561 +0.50(+5.09%)
Jan 03, 2023 8.864 10.30 7.600 9.870 3,032 +0.47(+5.02%)
Dec 30, 2022 8.800 10.00 8.800 9.398 8,384 +0.60(+6.77%)
Dec 29, 2022 8.532 9.400 8.532 8.802 1,961 -0.20(-2.20%)
Dec 28, 2022 8.200 10.00 8.000 9.000 7,206 +0.20(+2.27%)
Dec 27, 2022 9.040 9.042 8.000 8.800 4,430 -0.20(-2.22%)
Dec 23, 2022 8.200 9.800 8.200 9.000 2,475 -0.08(-0.88%)
Dec 22, 2022 9.728 9.728 8.700 9.080 2,839 -0.72(-7.35%)
Dec 21, 2022 10.07 11.00 9.402 9.800 1,656 +1.00(+11.36%)
Dec 20, 2022 8.610 9.916 8.610 8.800 4,453 +0.60(+7.32%)
Dec 19, 2022 9.000 9.000 8.000 8.200 9,416 -0.78(-8.69%)
Dec 16, 2022 10.20 10.20 8.800 8.980 2,989 -0.22(-2.39%)
Dec 15, 2022 9.100 10.80 9.100 9.200 783 -0.43(-4.45%)
Dec 14, 2022 10.18 10.80 8.800 9.628 5,888 -0.77(-7.42%)
Dec 13, 2022 10.60 10.97 10.40 10.40 324 -0.05(-0.46%)
Dec 12, 2022 11.40 11.40 10.00 10.45 1,095 -0.07(-0.68%)
Dec 09, 2022 10.62 11.43 10.28 10.52 2,336 -0.08(-0.74%)
Dec 08, 2022 10.81 11.00 10.02 10.60 2,276 -0.80(-7.04%)
Dec 07, 2022 11.47 11.47 10.80 11.40 2,431 +0.61(+5.61%)
Dec 06, 2022 10.80 12.00 10.00 10.79 926 -0.39(-3.49%)
Dec 05, 2022 11.49 12.00 11.00 11.18 5,022 +0.41(+3.81%)
Dec 02, 2022 10.00 10.99 10.00 10.77 2,485 +0.17(+1.64%)
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.