Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

1.865 +0.005 (+0.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.00 31.80 28.00 29.00 5,358 -1.80(-5.84%)
Mar 30, 2020 30.80 31.60 29.15 30.80 3,415 +0.40(+1.32%)
Mar 27, 2020 30.20 32.00 30.20 30.40 5,365 -3.00(-8.98%)
Mar 26, 2020 30.60 33.40 28.80 33.40 3,504 +2.80(+9.15%)
Mar 25, 2020 29.40 30.60 28.00 30.60 3,298 +1.20(+4.08%)
Mar 24, 2020 25.20 30.60 25.20 29.40 9,367 +4.00(+15.75%)
Mar 23, 2020 24.40 25.59 24.00 25.40 3,282 +1.20(+4.95%)
Mar 20, 2020 26.60 28.20 24.00 24.20 3,750 -1.14(-4.51%)
Mar 19, 2020 24.20 26.59 24.20 25.34 1,801 +0.74(+3.02%)
Mar 18, 2020 22.80 26.00 22.60 24.60 4,047 -0.60(-2.38%)
Mar 17, 2020 20.00 27.20 20.00 25.20 5,976 +4.01(+18.92%)
Mar 16, 2020 24.00 24.00 17.40 21.19 7,962 -4.01(-15.91%)
Mar 13, 2020 28.20 28.85 22.40 25.20 13,350 -2.40(-8.70%)
Mar 12, 2020 30.00 30.00 25.80 27.60 12,346 -3.24(-10.51%)
Mar 11, 2020 32.20 33.00 30.40 30.84 8,356 -2.36(-7.10%)
Mar 10, 2020 34.00 35.80 31.00 33.20 12,130 -0.80(-2.35%)
Mar 09, 2020 36.00 36.00 33.80 34.00 12,884 -2.40(-6.59%)
Mar 06, 2020 37.80 38.04 36.00 36.40 5,675 -1.40(-3.70%)
Mar 05, 2020 37.00 38.40 37.00 37.80 3,848 +0.20(+0.53%)
Mar 04, 2020 38.40 39.20 37.20 37.60 6,717 -0.60(-1.57%)
Mar 03, 2020 38.60 38.80 37.60 38.20 4,067 +0.40(+1.06%)
Mar 02, 2020 37.00 38.20 36.20 37.80 7,119 +1.00(+2.72%)
Feb 28, 2020 36.40 37.01 36.00 36.80 7,045 -0.40(-1.08%)
Feb 27, 2020 38.00 38.20 35.40 37.20 9,316 -1.00(-2.62%)
Feb 26, 2020 38.00 39.00 37.40 38.20 3,893 +0.00(+0.00%)
Feb 25, 2020 38.80 40.60 37.40 38.20 8,018 -0.40(-1.04%)
Feb 24, 2020 38.80 38.80 37.00 38.60 3,429 -0.80(-2.03%)
Feb 21, 2020 39.20 39.80 38.42 39.40 4,735 -0.40(-1.01%)
Feb 20, 2020 39.40 39.80 39.20 39.80 3,916 +0.00(+0.00%)
Feb 19, 2020 39.60 39.80 38.80 39.80 4,987 +0.40(+1.02%)
Feb 18, 2020 38.80 40.60 38.20 39.40 12,948 +1.00(+2.60%)
Feb 14, 2020 37.00 38.40 36.80 38.40 7,655 +1.20(+3.23%)
Feb 13, 2020 36.60 37.40 36.60 37.20 1,908 +0.00(+0.00%)
Feb 12, 2020 36.80 37.80 36.20 37.20 4,261 +0.20(+0.54%)
Feb 11, 2020 36.00 37.58 35.80 37.00 2,236 +1.00(+2.78%)
Feb 10, 2020 36.40 36.60 35.80 36.00 2,208 +0.00(+0.00%)
Feb 07, 2020 36.60 36.80 35.80 36.00 3,690 -0.20(-0.55%)
Feb 06, 2020 36.40 36.80 35.80 36.20 2,382 +0.00(+0.00%)
Feb 05, 2020 35.80 36.80 35.60 36.20 2,936 +0.60(+1.69%)
Feb 04, 2020 36.60 36.60 35.00 35.60 5,995 +0.00(+0.00%)
Feb 03, 2020 36.00 36.80 35.00 35.60 5,304 -0.40(-1.11%)
Jan 31, 2020 36.00 36.80 36.00 36.00 5,735 -0.20(-0.55%)
Jan 30, 2020 36.20 36.80 36.20 36.20 3,949 -0.40(-1.09%)
Jan 29, 2020 37.20 37.81 36.40 36.60 4,644 -0.40(-1.08%)
Jan 28, 2020 37.40 38.20 37.00 37.00 8,153 -0.40(-1.07%)
Jan 27, 2020 38.20 41.00 37.20 37.40 22,440 +0.40(+1.08%)
Jan 24, 2020 38.40 38.40 36.00 37.00 6,825 -0.40(-1.07%)
Jan 23, 2020 37.80 38.40 37.00 37.40 2,242 -0.20(-0.53%)
Jan 22, 2020 38.40 38.60 37.60 37.60 3,383 -0.80(-2.08%)
Jan 21, 2020 38.00 39.60 37.60 38.40 7,550 -0.40(-1.03%)
Jan 17, 2020 38.60 39.33 38.20 38.80 7,150 +0.20(+0.52%)
Jan 16, 2020 37.40 38.80 37.40 38.60 9,949 +1.20(+3.21%)
Jan 15, 2020 38.20 38.40 36.62 37.40 9,357 -1.00(-2.60%)
Jan 14, 2020 39.80 40.40 37.00 38.40 12,805 -1.60(-4.00%)
Jan 13, 2020 43.20 44.00 38.60 40.00 32,788 -3.20(-7.41%)
Jan 10, 2020 44.00 47.00 35.80 43.20 194,190 +8.60(+24.86%)
Jan 09, 2020 35.80 35.80 34.60 34.60 13,037 -0.80(-2.26%)
Jan 08, 2020 35.20 35.80 34.80 35.40 13,485 +0.60(+1.72%)
Jan 07, 2020 34.40 35.80 34.00 34.80 35,150 +0.80(+2.35%)
Jan 06, 2020 34.00 34.60 33.80 34.00 8,045 -0.20(-0.58%)
Jan 03, 2020 35.00 35.20 34.00 34.20 6,025 -0.60(-1.72%)
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.