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

Akari Therapeutics ADR (NQ: AKTX )

1.166 -0.044 (-3.62%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2022 11.00 11.11 10.00 10.60 7,088 -0.45(-4.09%)
Nov 30, 2022 10.80 11.10 10.80 11.05 3,820 +0.25(+2.30%)
Nov 29, 2022 11.70 11.74 9.500 10.80 2,685 -0.80(-6.86%)
Nov 28, 2022 11.56 11.80 11.40 11.60 6,496 +0.26(+2.27%)
Nov 25, 2022 10.84 11.54 10.00 11.34 1,054 -0.12(-1.01%)
Nov 23, 2022 11.31 11.46 11.01 11.46 1,325 +0.15(+1.29%)
Nov 22, 2022 11.20 11.74 10.80 11.31 1,100 -0.29(-2.48%)
Nov 21, 2022 11.97 12.37 11.38 11.60 2,045 -0.37(-3.09%)
Nov 18, 2022 11.70 12.31 11.02 11.97 2,635 +0.97(+8.82%)
Nov 17, 2022 11.70 11.80 10.82 11.00 1,726 -0.86(-7.22%)
Nov 16, 2022 10.92 12.00 10.92 11.86 2,397 +0.44(+3.82%)
Nov 15, 2022 12.00 12.20 11.32 11.42 2,885 -0.78(-6.39%)
Nov 14, 2022 11.00 12.55 11.00 12.20 8,333 +1.40(+12.96%)
Nov 11, 2022 10.80 11.80 10.80 10.80 4,714 +0.00(+0.00%)
Nov 10, 2022 11.00 12.00 10.00 10.80 20,117 +0.60(+5.88%)
Nov 09, 2022 9.404 10.40 9.404 10.20 6,524 +0.80(+8.51%)
Nov 08, 2022 10.00 10.40 9.000 9.400 5,076 -0.40(-4.10%)
Nov 07, 2022 9.216 9.996 9.000 9.802 2,147 +0.04(+0.43%)
Nov 04, 2022 9.000 9.760 8.980 9.760 505 -0.04(-0.39%)
Nov 03, 2022 10.10 10.10 9.000 9.798 1,980 -0.00(-0.02%)
Nov 02, 2022 9.420 10.40 8.980 9.800 7,581 +0.38(+4.03%)
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.