Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

1.835 -0.025 (-1.34%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.08(-2.39%)
Jun 14, 2023 3.098 3.360 3.098 3.258 4,863 +0.10(+3.10%)
Jun 13, 2023 3.360 3.360 3.160 3.160 9,124 -0.02(-0.75%)
Jun 12, 2023 3.200 3.188 3.080 3.184 7,810 +0.06(+2.05%)
Jun 09, 2023 3.360 3.360 2.808 3.120 39,675 -0.12(-3.70%)
Jun 08, 2023 3.260 3.532 3.200 3.240 19,272 -0.02(-0.55%)
Jun 07, 2023 3.200 3.714 3.160 3.258 21,263 +0.05(+1.69%)
Jun 06, 2023 3.340 3.578 3.160 3.204 25,084 -0.01(-0.44%)
Jun 05, 2023 3.300 3.400 3.098 3.218 41,854 -0.02(-0.74%)
Jun 02, 2023 3.200 3.300 3.198 3.242 27,272 +0.02(+0.62%)
Jun 01, 2023 3.714 3.800 3.000 3.222 98,440 -0.32(-8.93%)
May 31, 2023 3.564 3.880 3.538 3.538 10,993 -0.17(-4.58%)
May 30, 2023 3.646 3.880 3.400 3.708 8,399 +0.01(+0.16%)
May 26, 2023 3.480 3.900 3.480 3.702 18,486 +0.23(+6.75%)
May 25, 2023 3.784 4.158 3.042 3.468 43,581 -0.33(-8.74%)
May 24, 2023 3.624 3.900 3.624 3.800 21,407 +0.05(+1.23%)
May 23, 2023 3.622 3.900 3.620 3.754 20,772 -0.31(-7.54%)
May 22, 2023 4.400 4.596 3.824 4.060 14,569 -0.10(-2.31%)
May 19, 2023 4.000 4.258 4.000 4.156 2,466 +0.05(+1.22%)
May 18, 2023 4.400 4.480 4.000 4.106 12,976 -0.14(-3.25%)
May 17, 2023 3.780 4.388 3.606 4.244 40,042 +0.46(+12.28%)
May 16, 2023 3.742 3.858 3.600 3.780 15,332 +0.09(+2.49%)
May 15, 2023 3.674 3.898 3.600 3.688 15,049 -0.01(-0.32%)
May 12, 2023 3.800 3.900 3.578 3.700 40,955 +0.11(+3.06%)
May 11, 2023 3.520 3.690 3.520 3.590 9,097 +0.07(+1.99%)
May 10, 2023 3.792 3.792 3.520 3.520 17,513 -0.08(-2.17%)
May 09, 2023 3.596 3.818 3.520 3.598 13,791 +0.00(+0.00%)
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%)
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.