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

Akari Therapeutics ADR (NQ: AKTX )

1.450 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 8, 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 (%)
May 08, 2024 1.500 1.500 1.320 1.450 11,663 +0.00(+0.00%)
May 07, 2024 1.400 1.490 1.350 1.450 12,419 +0.11(+8.21%)
May 06, 2024 1.400 1.400 1.170 1.340 16,327 -0.02(-1.47%)
May 03, 2024 1.580 1.590 1.330 1.360 20,772 -0.11(-7.48%)
May 02, 2024 1.690 1.868 1.428 1.470 38,277 -0.23(-13.53%)
May 01, 2024 1.540 1.854 1.514 1.700 165,143 +0.03(+1.80%)
Apr 30, 2024 1.300 1.670 1.290 1.670 56,355 +0.39(+30.48%)
Apr 29, 2024 1.180 1.351 1.180 1.280 22,039 +0.09(+8.01%)
Apr 26, 2024 1.185 1.200 1.170 1.185 10,002 -0.00(-0.42%)
Apr 25, 2024 1.200 1.200 1.170 1.190 3,902 +0.00(+0.00%)
Apr 24, 2024 1.210 1.210 1.170 1.190 7,532 -0.02(-1.65%)
Apr 23, 2024 1.130 1.235 1.130 1.210 4,872 +0.03(+2.54%)
Apr 22, 2024 1.130 1.220 1.130 1.180 13,919 +0.01(+1.18%)
Apr 19, 2024 1.110 1.200 1.081 1.166 3,740 -0.04(-3.62%)
Apr 18, 2024 1.140 1.225 1.110 1.210 8,776 +0.09(+7.92%)
Apr 17, 2024 1.100 1.238 1.077 1.121 7,933 -0.03(-2.97%)
Apr 16, 2024 1.200 1.250 1.136 1.155 14,524 -0.04(-3.71%)
Apr 15, 2024 1.230 1.270 1.200 1.200 9,109 -0.01(-0.83%)
Apr 12, 2024 1.210 1.270 1.210 1.210 28,156 +0.11(+10.00%)
Apr 11, 2024 1.300 1.400 1.100 1.100 37,351 -0.20(-15.38%)
Apr 10, 2024 1.200 1.330 1.190 1.300 11,273 -0.01(-1.14%)
Apr 09, 2024 1.410 1.490 1.265 1.315 7,481 -0.08(-6.07%)
Apr 08, 2024 1.420 1.500 1.200 1.400 5,390 -0.01(-0.71%)
Apr 05, 2024 1.450 1.530 1.410 1.410 3,798 -0.03(-2.08%)
Apr 04, 2024 1.530 1.580 1.430 1.440 27,922 -0.11(-7.10%)
Apr 03, 2024 1.510 1.580 1.510 1.550 14,093 +0.04(+2.65%)
Apr 02, 2024 1.530 1.555 1.510 1.510 8,244 +0.00(+0.00%)
Apr 01, 2024 1.850 1.850 1.500 1.510 111,812 -0.35(-19.03%)
Mar 28, 2024 1.890 1.900 1.723 1.865 13,382 +0.00(+0.27%)
Mar 27, 2024 1.850 1.900 1.700 1.860 34,771 -0.02(-1.33%)
Mar 26, 2024 1.860 1.890 1.810 1.885 13,901 -0.01(-0.78%)
Mar 25, 2024 1.880 1.900 1.870 1.900 2,448 +0.09(+4.97%)
Mar 22, 2024 1.750 1.890 1.740 1.810 59,394 -0.02(-1.09%)
Mar 21, 2024 1.900 1.900 1.660 1.830 29,038 -0.07(-3.67%)
Mar 20, 2024 1.755 1.920 1.755 1.900 5,653 -0.04(-2.07%)
Mar 19, 2024 1.980 1.980 1.850 1.940 2,732 -0.06(-3.00%)
Mar 18, 2024 2.000 2.000 1.970 2.000 1,859 +0.03(+1.52%)
Mar 15, 2024 2.015 2.030 1.950 1.970 5,450 -0.07(-3.43%)
Mar 14, 2024 2.100 2.160 1.950 2.040 12,112 -0.11(-5.12%)
Mar 13, 2024 2.160 2.195 2.050 2.150 14,773 +0.01(+0.47%)
Mar 12, 2024 2.150 2.290 2.140 2.140 17,028 -0.01(-0.47%)
Mar 11, 2024 2.140 2.236 2.140 2.150 6,415 +0.01(+0.47%)
Mar 08, 2024 2.180 2.250 2.110 2.140 7,953 -0.08(-3.60%)
Mar 07, 2024 2.180 2.250 2.180 2.220 1,678 +0.02(+0.91%)
Mar 06, 2024 2.370 2.370 2.180 2.200 6,035 -0.06(-2.66%)
Mar 05, 2024 2.400 2.400 2.230 2.260 15,034 +0.01(+0.45%)
Mar 04, 2024 2.350 2.440 2.198 2.250 24,714 -0.03(-1.32%)
Mar 01, 2024 2.340 2.340 2.214 2.280 9,264 -0.07(-2.98%)
Feb 29, 2024 2.180 2.374 2.180 2.350 6,787 +0.13(+5.86%)
Feb 28, 2024 2.160 2.330 2.150 2.220 14,434 -0.07(-3.06%)
Feb 27, 2024 2.350 2.400 2.290 2.290 2,199 -0.08(-3.44%)
Feb 26, 2024 2.226 2.372 2.226 2.372 1,483 +0.03(+1.36%)
Feb 23, 2024 2.120 2.340 2.120 2.340 1,818 +0.10(+4.46%)
Feb 22, 2024 2.270 2.310 2.240 2.240 6,053 -0.08(-3.45%)
Feb 21, 2024 2.400 2.400 2.302 2.320 3,145 -0.07(-2.93%)
Feb 20, 2024 2.360 2.392 2.317 2.390 969 +0.15(+6.70%)
Feb 16, 2024 2.170 2.300 2.160 2.240 7,596 -0.14(-5.88%)
Feb 15, 2024 2.400 2.400 2.100 2.380 3,087 -0.02(-0.83%)
Feb 12, 2024 2.400 393 +0.00(+0.00%)
Feb 09, 2024 2.450 2.456 2.400 2.400 1,652 -0.05(-2.04%)
Feb 08, 2024 2.321 2.450 2.321 2.450 845 -0.12(-4.67%)
Feb 07, 2024 2.570 2.570 2.570 2.570 917 -0.07(-2.47%)
Feb 06, 2024 2.521 2.635 2.410 2.635 4,535 +0.13(+4.99%)
Feb 05, 2024 2.400 2.510 2.250 2.510 9,608 +0.02(+0.80%)
Feb 02, 2024 2.730 2.740 2.440 2.490 24,641 -0.12(-4.70%)
Feb 01, 2024 2.620 2.620 2.613 2.613 389 -0.01(-0.27%)
Jan 31, 2024 2.670 2.670 2.560 2.620 5,882 +0.01(+0.38%)
Jan 30, 2024 2.680 2.680 2.560 2.610 7,522 -0.09(-3.33%)
Jan 29, 2024 2.720 2.723 2.510 2.700 2,903 +0.05(+1.89%)
Jan 26, 2024 2.691 2.691 2.650 2.650 769 +0.05(+2.00%)
Jan 25, 2024 2.620 2.620 2.598 2.598 385 -0.06(-2.33%)
Jan 24, 2024 2.520 2.774 2.516 2.660 10,152 +0.00(+0.00%)
Jan 23, 2024 2.550 2.680 2.468 2.660 44,645 +0.16(+6.40%)
Jan 22, 2024 2.600 2.600 2.500 2.500 27,928 -0.10(-3.85%)
Jan 19, 2024 2.950 2.950 2.600 2.600 16,237 -0.41(-13.62%)
Jan 18, 2024 2.700 3.010 2.700 3.010 1,289 +0.13(+4.51%)
Jan 17, 2024 2.820 2.940 2.690 2.880 15,749 +0.00(+0.00%)
Jan 16, 2024 2.830 2.990 2.860 2.880 5,117 +0.00(+0.00%)
Jan 12, 2024 2.961 2.961 2.870 2.880 5,686 -0.01(-0.35%)
Jan 11, 2024 2.920 3.060 2.830 2.890 28,716 -0.03(-1.03%)
Jan 10, 2024 2.930 2.930 2.920 2.920 2,162 -0.08(-2.67%)
Jan 09, 2024 3.010 3.010 2.899 3.000 8,206 -0.02(-0.83%)
Jan 08, 2024 2.880 3.140 2.850 3.025 8,677 +0.17(+6.14%)
Jan 05, 2024 2.830 3.000 2.800 2.850 19,793 +0.00(+0.00%)
Jan 04, 2024 2.740 2.890 2.725 2.850 6,722 +0.08(+3.07%)
Jan 03, 2024 2.795 2.836 2.700 2.765 2,864 -0.13(-4.54%)
Jan 02, 2024 3.080 3.300 2.640 2.897 21,152 -0.22(-7.16%)
Dec 29, 2023 3.000 3.120 2.958 3.120 856 +0.12(+4.00%)
Dec 28, 2023 3.100 3.310 3.000 3.000 16,582 -0.14(-4.46%)
Dec 27, 2023 3.110 3.140 3.010 3.140 2,472 +0.13(+4.32%)
Dec 26, 2023 3.150 3.155 3.010 3.010 14,856 -0.04(-1.31%)
Dec 22, 2023 3.050 3.234 3.050 3.050 9,148 +0.00(+0.00%)
Dec 21, 2023 2.935 3.051 2.935 3.050 3,113 +0.11(+3.86%)
Dec 20, 2023 2.910 2.950 2.850 2.937 14,215 -0.01(-0.45%)
Dec 19, 2023 2.930 2.975 2.930 2.950 5,067 +0.11(+3.87%)
Dec 18, 2023 2.940 3.010 2.650 2.840 15,891 +0.04(+1.43%)
Dec 15, 2023 2.900 3.000 2.800 2.800 14,327 -0.28(-9.09%)
Dec 14, 2023 3.100 3.200 2.900 3.080 13,821 +0.17(+5.84%)
Dec 13, 2023 2.920 2.920 2.910 2.910 2,578 -0.11(-3.64%)
Dec 12, 2023 3.010 3.020 3.000 3.020 4,163 +0.02(+0.67%)
Dec 11, 2023 3.200 3.200 3.000 3.000 3,675 -0.12(-3.85%)
Dec 08, 2023 3.159 3.260 3.060 3.120 6,794 -0.03(-0.95%)
Dec 07, 2023 3.160 3.210 3.060 3.150 1,407 +0.08(+2.61%)
Dec 06, 2023 3.290 3.370 3.050 3.070 22,082 -0.26(-7.81%)
Dec 05, 2023 3.240 3.330 3.130 3.330 2,745 +0.09(+2.78%)
Dec 04, 2023 3.370 3.370 3.010 3.240 4,404 +0.01(+0.31%)
Dec 01, 2023 2.930 3.373 2.930 3.230 9,289 +0.28(+9.49%)
Nov 30, 2023 3.300 3.300 2.940 2.950 7,951 -0.03(-1.03%)
Nov 29, 2023 2.930 3.050 2.900 2.981 5,917 +0.08(+2.78%)
Nov 28, 2023 2.900 2.920 2.850 2.900 7,028 -0.01(-0.34%)
Nov 27, 2023 3.160 3.160 2.910 2.910 8,814 -0.10(-3.32%)
Nov 24, 2023 3.090 3.245 2.910 3.010 12,385 +0.01(+0.33%)
Nov 22, 2023 3.220 3.300 2.908 3.000 15,764 -0.05(-1.65%)
Nov 21, 2023 3.170 3.420 2.880 3.050 18,814 -0.22(-6.72%)
Nov 20, 2023 3.487 3.487 3.180 3.270 12,019 +0.07(+2.19%)
Nov 17, 2023 3.200 3.560 3.180 3.200 8,169 -0.03(-0.93%)
Nov 16, 2023 3.480 3.480 3.170 3.230 6,552 +0.06(+1.89%)
Nov 15, 2023 3.250 3.504 3.170 3.170 9,858 -0.03(-0.97%)
Nov 14, 2023 3.570 3.570 3.140 3.201 9,555 -0.20(-5.86%)
Nov 13, 2023 3.250 3.570 3.163 3.400 4,361 +0.02(+0.59%)
Nov 10, 2023 3.440 3.450 3.100 3.380 4,782 -0.12(-3.57%)
Nov 09, 2023 3.520 3.601 3.380 3.505 17,435 -0.02(-0.43%)
Nov 08, 2023 3.620 3.630 3.500 3.520 7,643 -0.09(-2.49%)
Nov 07, 2023 3.630 3.630 3.610 3.610 739 -0.08(-2.04%)
Nov 06, 2023 3.600 3.685 3.600 3.685 2,450 +0.08(+2.08%)
Nov 03, 2023 3.600 3.610 3.600 3.610 2,816 +0.07(+1.98%)
Nov 02, 2023 3.572 3.605 3.535 3.540 4,709 -0.05(-1.39%)
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.