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 +0.090 (+8.04%)
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 (%)
Mar 30, 2016 279.00 280.00 280.00 280.00 1 +1.00(+0.36%)
Mar 29, 2016 298.40 299.40 279.00 279.00 41 -1.00(-0.36%)
Mar 28, 2016 280.00 280.00 280.00 280.00 11 +0.00(+0.00%)
Mar 24, 2016 292.00 280.00 280.00 280.00 310 -2.00(-0.71%)
Mar 23, 2016 286.40 289.80 264.00 282.00 364 +2.60(+0.93%)
Mar 22, 2016 270.60 279.40 269.80 279.40 41 -4.20(-1.48%)
Mar 21, 2016 246.00 283.60 241.25 283.60 167 +38.60(+15.76%)
Mar 18, 2016 228.00 245.00 228.00 245.00 138 +9.40(+3.99%)
Mar 17, 2016 230.00 249.80 230.00 235.60 203 +4.60(+1.99%)
Mar 16, 2016 225.00 240.00 220.00 231.00 265 +15.80(+7.34%)
Mar 15, 2016 209.00 220.00 203.00 215.20 230 +5.20(+2.48%)
Mar 14, 2016 188.60 220.40 188.60 210.00 1,023 +10.00(+5.00%)
Mar 11, 2016 170.00 209.98 169.80 200.00 1,221 +29.00(+16.96%)
Mar 10, 2016 177.00 177.40 170.40 171.00 121 +6.00(+3.64%)
Mar 09, 2016 165.60 172.00 152.51 165.00 221 +0.00(+0.00%)
Mar 08, 2016 169.00 169.00 165.00 165.00 26 +4.40(+2.74%)
Mar 07, 2016 176.00 181.00 160.60 160.60 51 -10.20(-5.97%)
Mar 04, 2016 190.00 190.00 170.80 170.80 1,070 -19.00(-10.01%)
Mar 03, 2016 192.00 192.00 189.80 189.80 69 -0.20(-0.11%)
Mar 02, 2016 190.00 190.00 190.00 190.00 7 -3.20(-1.66%)
Feb 29, 2016 199.40 193.20 193.20 193.20 8 -1.20(-0.62%)
Feb 26, 2016 194.40 200.00 194.40 194.40 38 +0.80(+0.41%)
Feb 25, 2016 200.00 200.60 193.60 193.60 103 -7.24(-3.60%)
Feb 24, 2016 202.00 202.80 200.84 200.84 44 -5.17(-2.51%)
Feb 22, 2016 207.02 206.01 206.01 206.01 5 -0.79(-0.38%)
Feb 19, 2016 217.20 220.00 206.00 206.80 386 -2.20(-1.05%)
Feb 18, 2016 216.76 238.00 209.00 209.00 760 -20.80(-9.05%)
Feb 16, 2016 218.20 229.80 229.80 229.80 30 +12.60(+5.80%)
Feb 12, 2016 220.00 217.20 217.20 217.20 1,055 -22.80(-9.50%)
Feb 11, 2016 220.20 240.00 220.20 240.00 10 -5.60(-2.28%)
Feb 10, 2016 220.00 245.60 220.00 245.60 512 -3.30(-1.33%)
Feb 04, 2016 254.00 248.90 248.90 248.90 25 -5.30(-2.08%)
Feb 03, 2016 270.00 270.15 251.20 254.20 190 -12.40(-4.65%)
Feb 02, 2016 282.80 282.80 266.60 266.60 152 -6.80(-2.49%)
Feb 01, 2016 290.00 290.00 270.00 273.40 206 -3.35(-1.21%)
Jan 29, 2016 290.00 291.00 276.75 276.75 154 -15.25(-5.22%)
Jan 28, 2016 300.00 304.00 290.00 292.00 189 -19.80(-6.35%)
Jan 27, 2016 310.00 311.80 308.20 311.80 58 +1.80(+0.58%)
Jan 26, 2016 313.40 322.00 310.00 310.00 136 -8.00(-2.52%)
Jan 25, 2016 318.00 329.90 318.00 318.00 168 -2.00(-0.62%)
Jan 22, 2016 320.00 320.00 311.00 320.00 68 +7.00(+2.24%)
Jan 21, 2016 373.00 373.00 302.00 313.00 298 -8.98(-2.79%)
Jan 20, 2016 331.00 331.00 301.40 321.98 382 -13.02(-3.89%)
Jan 19, 2016 331.00 340.50 320.00 335.00 175 +17.00(+5.35%)
Jan 15, 2016 331.00 318.00 318.00 318.00 320 -19.80(-5.86%)
Jan 14, 2016 334.62 338.80 314.60 337.80 357 -2.80(-0.82%)
Jan 13, 2016 331.00 349.20 318.60 340.60 523 -0.80(-0.23%)
Jan 12, 2016 351.20 351.20 337.60 341.40 138 +3.40(+1.01%)
Jan 11, 2016 330.00 378.20 329.60 338.00 1,725 -3.80(-1.11%)
Jan 08, 2016 328.00 371.20 311.40 341.80 1,051 +2.00(+0.59%)
Jan 07, 2016 350.00 372.00 334.00 339.80 1,483 -11.60(-3.30%)
Jan 06, 2016 330.10 385.60 314.00 351.40 995 +33.40(+10.50%)
Jan 05, 2016 274.50 320.00 274.50 318.00 1,506 +45.00(+16.48%)
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.