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

Akari Therapeutics ADR (NQ: AKTX )

0.2300 -0.0313 (-11.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 20, 2023 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 (%)
Mar 20, 2023 0.2500 0.2633 0.2200 0.2300 161,328 -0.03(-11.98%)
Mar 17, 2023 0.2560 0.2640 0.2291 0.2613 213,371 +0.01(+3.28%)
Mar 16, 2023 0.2601 0.2632 0.2400 0.2530 94,717 -0.01(-1.94%)
Mar 15, 2023 0.2800 0.2979 0.2400 0.2580 377,692 -0.03(-9.41%)
Mar 14, 2023 0.2811 0.2980 0.2707 0.2848 185,644 -0.01(-1.79%)
Mar 13, 2023 0.2900 0.3250 0.2755 0.2900 153,892 -0.00(-0.03%)
Mar 10, 2023 0.3000 0.3300 0.2900 0.2901 113,983 -0.00(-0.14%)
Mar 09, 2023 0.2996 0.3280 0.2900 0.2905 231,137 -0.01(-2.19%)
Mar 08, 2023 0.3045 0.3280 0.2800 0.2970 338,526 -0.00(-1.36%)
Mar 07, 2023 0.3211 0.3449 0.2950 0.3011 425,125 -0.04(-11.44%)
Mar 06, 2023 0.3590 0.3590 0.3169 0.3400 196,730 +0.02(+7.29%)
Mar 03, 2023 0.3380 0.3550 0.3151 0.3169 83,151 -0.01(-3.06%)
Mar 02, 2023 0.3190 0.3499 0.3190 0.3269 23,868 +0.01(+2.38%)
Mar 01, 2023 0.3600 0.3622 0.3100 0.3193 185,949 -0.03(-7.45%)
Feb 28, 2023 0.3555 0.3599 0.3405 0.3450 8,039 -0.01(-2.84%)
Feb 27, 2023 0.3800 0.3800 0.3351 0.3551 95,260 -0.01(-2.85%)
Feb 24, 2023 0.3500 0.3700 0.3301 0.3655 198,940 +0.02(+4.82%)
Feb 23, 2023 0.3704 0.4000 0.3400 0.3487 96,618 -0.02(-5.86%)
Feb 22, 2023 0.3600 0.4125 0.3281 0.3704 363,251 +0.00(+1.34%)
Feb 21, 2023 0.4400 0.4400 0.3500 0.3655 832,806 -0.04(-10.88%)
Feb 17, 2023 0.4202 0.4700 0.3800 0.4101 101,097 -0.04(-9.17%)
Feb 16, 2023 0.4500 0.4749 0.4100 0.4515 96,756 +0.00(+0.33%)
Feb 15, 2023 0.4700 0.4880 0.4450 0.4500 81,767 -0.01(-2.17%)
Feb 14, 2023 0.4650 0.4941 0.4500 0.4600 223,899 -0.03(-5.58%)
Feb 13, 2023 0.4999 0.5000 0.4601 0.4872 63,128 +0.01(+1.50%)
Feb 10, 2023 0.4600 0.5088 0.4373 0.4800 348,820 -0.01(-2.00%)
Feb 09, 2023 0.4532 0.4900 0.4532 0.4898 93,490 +0.02(+4.81%)
Feb 08, 2023 0.4775 0.4775 0.4500 0.4673 28,381 -0.00(-0.60%)
Feb 07, 2023 0.4800 0.4800 0.4500 0.4701 40,811 +0.01(+2.20%)
Feb 06, 2023 0.5000 0.5000 0.4550 0.4600 71,881 -0.05(-9.80%)
Feb 03, 2023 0.5000 0.5100 0.4800 0.5100 35,740 +0.02(+4.62%)
Feb 02, 2023 0.5210 0.5210 0.4601 0.4875 108,691 -0.01(-1.75%)
Feb 01, 2023 0.4900 0.5150 0.4598 0.4962 82,523 +0.03(+6.30%)
Jan 31, 2023 0.5094 0.5094 0.4400 0.4668 200,530 -0.02(-4.73%)
Jan 30, 2023 0.5000 0.5000 0.4600 0.4900 31,995 -0.01(-2.00%)
Jan 27, 2023 0.5000 0.5300 0.4500 0.5000 128,780 -0.01(-1.96%)
Jan 26, 2023 0.5300 0.5400 0.4733 0.5100 50,969 -0.01(-1.66%)
Jan 25, 2023 0.5100 0.5400 0.5100 0.5186 81,853 +0.02(+4.77%)
Jan 24, 2023 0.5000 0.5200 0.4500 0.4950 205,171 +0.00(+0.86%)
Jan 23, 2023 0.5200 0.5200 0.4516 0.4908 62,636 -0.01(-1.82%)
Jan 20, 2023 0.5000 0.5396 0.4600 0.4999 140,158 -0.01(-1.98%)
Jan 19, 2023 0.5000 0.5100 0.5000 0.5100 4,753 +0.02(+4.08%)
Jan 18, 2023 0.5101 0.5101 0.4751 0.4900 22,927 -0.01(-2.18%)
Jan 17, 2023 0.5000 0.5300 0.4900 0.5009 28,013 -0.04(-7.17%)
Jan 13, 2023 0.5000 0.5396 0.4800 0.5396 8,351 +0.00(+0.00%)
Jan 12, 2023 0.5001 0.5400 0.4650 0.5396 42,354 -0.00(-0.07%)
Jan 11, 2023 0.5100 0.5400 0.4400 0.5400 57,973 +0.04(+8.26%)
Jan 10, 2023 0.5373 0.5400 0.4888 0.4988 43,315 -0.03(-5.98%)
Jan 09, 2023 0.5200 0.5499 0.5102 0.5305 111,009 +0.01(+1.01%)
Jan 06, 2023 0.5200 0.5300 0.4800 0.5252 74,739 +0.02(+2.94%)
Jan 05, 2023 0.5200 0.5200 0.5000 0.5102 57,344 -0.01(-1.62%)
Jan 04, 2023 0.4500 0.5200 0.4500 0.5186 51,220 +0.03(+5.09%)
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.