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

Akari Therapeutics ADR (NQ: AKTX )

2.450 +0.020 (+0.82%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 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 (%)
Nov 30, 2017 101.00 101.00 94.71 97.20 5,425 -2.40(-2.41%)
Nov 29, 2017 99.00 101.60 97.20 99.60 12,539 +2.40(+2.47%)
Nov 28, 2017 94.00 99.00 91.60 97.20 8,571 +3.20(+3.40%)
Nov 27, 2017 99.60 100.00 94.00 94.00 8,635 -2.60(-2.69%)
Nov 24, 2017 98.60 99.00 95.00 96.60 2,940 -2.40(-2.42%)
Nov 22, 2017 89.60 100.20 88.80 99.00 11,589 +8.80(+9.76%)
Nov 21, 2017 89.20 92.60 86.60 90.20 5,101 +2.60(+2.97%)
Nov 20, 2017 91.80 96.40 86.60 87.60 5,436 -5.40(-5.81%)
Nov 17, 2017 88.20 98.00 88.20 93.00 14,598 +5.40(+6.16%)
Nov 16, 2017 85.80 90.60 85.80 87.60 5,841 -0.40(-0.45%)
Nov 15, 2017 85.80 89.00 82.60 88.00 5,988 +2.40(+2.80%)
Nov 14, 2017 89.00 90.00 85.00 85.60 4,040 -3.60(-4.04%)
Nov 13, 2017 89.00 90.80 88.20 89.20 5,075 -0.40(-0.45%)
Nov 10, 2017 85.80 89.60 85.20 89.60 6,664 +4.60(+5.41%)
Nov 09, 2017 82.20 88.00 81.80 85.00 3,777 +2.40(+2.91%)
Nov 08, 2017 80.80 83.00 80.40 82.60 3,801 +1.00(+1.23%)
Nov 07, 2017 83.00 84.00 80.20 81.60 4,074 -1.40(-1.69%)
Nov 06, 2017 85.00 86.38 80.60 83.00 9,678 -2.00(-2.35%)
Nov 03, 2017 84.60 86.20 81.00 85.00 4,582 +2.20(+2.66%)
Nov 02, 2017 85.00 86.20 81.80 82.80 7,833 -3.00(-3.50%)
Nov 01, 2017 85.80 87.00 83.20 85.80 7,401 +0.00(+0.00%)
Oct 31, 2017 92.20 93.01 83.17 85.80 19,263 -7.00(-7.54%)
Oct 30, 2017 87.00 93.00 84.60 92.80 12,947 +6.60(+7.66%)
Oct 27, 2017 83.80 89.20 82.47 86.20 26,047 +4.20(+5.12%)
Oct 26, 2017 84.60 84.60 81.00 82.00 9,800 -3.00(-3.53%)
Oct 25, 2017 83.40 85.00 80.00 85.00 11,201 +2.80(+3.41%)
Oct 24, 2017 86.40 88.20 82.00 82.20 15,209 -3.80(-4.42%)
Oct 23, 2017 91.00 91.40 86.00 86.00 9,372 -4.80(-5.29%)
Oct 20, 2017 88.00 93.00 87.40 90.80 13,863 +4.40(+5.09%)
Oct 19, 2017 92.00 94.60 86.40 86.40 20,797 -3.60(-4.00%)
Oct 18, 2017 97.00 99.80 89.80 90.00 98,515 -38.00(-29.69%)
Oct 17, 2017 128.00 134.71 126.40 128.00 4,305 -1.60(-1.23%)
Oct 16, 2017 126.60 136.00 126.20 129.60 8,026 +2.80(+2.21%)
Oct 13, 2017 140.00 140.61 126.22 126.80 8,694 -12.40(-8.91%)
Oct 12, 2017 144.40 153.98 131.20 139.20 15,861 -8.80(-5.95%)
Oct 11, 2017 122.00 172.96 120.20 148.00 112,968 +27.40(+22.72%)
Oct 10, 2017 118.40 122.80 113.20 120.60 5,826 +6.00(+5.24%)
Oct 09, 2017 119.60 125.60 113.00 114.60 6,032 -6.20(-5.13%)
Oct 06, 2017 117.40 125.20 117.40 120.80 6,006 +3.00(+2.55%)
Oct 05, 2017 118.80 126.13 117.20 117.80 9,172 -2.00(-1.67%)
Oct 04, 2017 119.60 120.00 113.00 119.80 8,412 +2.20(+1.87%)
Oct 03, 2017 127.00 128.80 114.22 117.60 13,607 -11.00(-8.55%)
Oct 02, 2017 126.20 136.00 124.00 128.60 12,895 +5.80(+4.72%)
Sep 29, 2017 126.20 132.40 122.20 122.80 11,504 -3.40(-2.69%)
Sep 28, 2017 135.20 139.80 124.40 126.20 12,200 -11.20(-8.15%)
Sep 27, 2017 141.60 146.00 134.20 137.40 11,102 -4.80(-3.38%)
Sep 26, 2017 143.60 147.00 130.60 142.20 23,445 -3.40(-2.34%)
Sep 25, 2017 168.40 169.16 140.20 145.60 29,672 -18.00(-11.00%)
Sep 22, 2017 196.60 209.80 162.87 163.60 181,637 -11.20(-6.41%)
Sep 21, 2017 129.00 239.00 123.72 174.80 538,904 +63.00(+56.35%)
Sep 20, 2017 115.60 119.16 107.60 111.80 4,183 -2.80(-2.44%)
Sep 19, 2017 114.60 129.98 109.00 114.60 5,742 +1.60(+1.42%)
Sep 18, 2017 108.20 119.80 103.08 113.00 3,378 +4.80(+4.44%)
Sep 15, 2017 114.20 115.80 103.00 108.20 5,751 -8.80(-7.52%)
Sep 14, 2017 126.60 139.48 114.82 117.00 11,447 -12.80(-9.86%)
Sep 13, 2017 118.00 160.00 118.00 129.80 49,602 +12.80(+10.94%)
Sep 12, 2017 102.00 117.80 97.00 117.00 14,217 +20.80(+21.62%)
Sep 11, 2017 83.80 97.70 80.00 96.20 7,014 +16.20(+20.25%)
Sep 08, 2017 75.60 80.00 72.20 80.00 2,013 +8.20(+11.42%)
Sep 07, 2017 69.56 76.22 69.40 71.80 1,190 -0.40(-0.55%)
Sep 06, 2017 71.40 76.56 71.40 72.20 2,042 +1.00(+1.40%)
Sep 05, 2017 67.96 75.20 67.96 71.20 869 -0.78(-1.09%)
Sep 01, 2017 71.40 73.00 70.00 71.98 700 +0.98(+1.39%)
Aug 31, 2017 73.20 73.20 67.20 71.00 963 -2.00(-2.74%)
Aug 30, 2017 76.60 77.36 70.40 73.00 1,777 -1.60(-2.14%)
Aug 29, 2017 70.80 75.78 70.00 74.60 2,318 +6.20(+9.06%)
Aug 28, 2017 68.20 70.20 66.91 68.40 990 -2.20(-3.12%)
Aug 25, 2017 75.00 75.80 68.80 70.60 290 -2.60(-3.55%)
Aug 24, 2017 69.20 75.29 65.65 73.20 1,982 +2.40(+3.39%)
Aug 23, 2017 77.40 80.00 63.66 70.80 3,615 -6.00(-7.81%)
Aug 22, 2017 77.70 80.00 76.60 76.80 466 -3.20(-4.00%)
Aug 21, 2017 79.00 80.70 76.20 80.00 272 -1.00(-1.23%)
Aug 18, 2017 80.60 84.80 76.20 81.00 2,910 +0.00(+0.00%)
Aug 17, 2017 82.40 85.78 75.80 81.00 2,119 -0.80(-0.98%)
Aug 16, 2017 84.60 86.50 77.60 81.80 548 +0.20(+0.25%)
Aug 15, 2017 76.60 85.00 72.20 81.60 4,170 +3.60(+4.62%)
Aug 14, 2017 70.00 78.00 65.28 78.00 4,005 +9.05(+13.12%)
Aug 11, 2017 72.00 72.40 67.40 68.95 1,087 -3.45(-4.76%)
Aug 10, 2017 76.20 78.00 70.80 72.40 1,969 -5.20(-6.70%)
Aug 09, 2017 75.00 77.60 69.60 77.60 3,739 +0.20(+0.26%)
Aug 08, 2017 75.60 77.80 72.08 77.40 1,857 +1.80(+2.38%)
Aug 07, 2017 75.60 79.20 73.00 75.60 1,997 +0.60(+0.80%)
Aug 04, 2017 80.60 80.60 72.60 75.00 4,151 -5.80(-7.18%)
Aug 03, 2017 83.00 85.00 79.60 80.80 1,176 -1.00(-1.22%)
Aug 02, 2017 82.80 91.00 81.80 81.80 2,397 -3.20(-3.76%)
Aug 01, 2017 92.20 92.20 84.90 85.00 3,117 -8.00(-8.60%)
Jul 31, 2017 91.80 96.60 87.20 93.00 2,474 +0.40(+0.43%)
Jul 28, 2017 90.00 97.80 86.00 92.60 4,308 +2.60(+2.89%)
Jul 27, 2017 91.20 93.86 89.80 90.00 3,115 -1.40(-1.53%)
Jul 26, 2017 92.00 93.00 87.00 91.40 2,776 -0.80(-0.87%)
Jul 25, 2017 94.20 98.00 90.40 92.20 3,470 +0.60(+0.66%)
Jul 24, 2017 95.20 95.20 90.00 91.60 2,496 -1.00(-1.08%)
Jul 21, 2017 96.40 98.80 90.00 92.60 1,929 -1.20(-1.28%)
Jul 20, 2017 99.82 100.20 94.80 93.80 1,696 -4.60(-4.67%)
Jul 19, 2017 99.80 105.88 96.00 98.40 4,306 -4.00(-3.91%)
Jul 18, 2017 95.80 104.80 90.00 102.40 16,647 +8.40(+8.94%)
Jul 17, 2017 91.40 95.60 91.40 94.00 1,003 +3.00(+3.30%)
Jul 14, 2017 94.00 95.20 91.00 91.00 2,995 -1.00(-1.09%)
Jul 13, 2017 95.00 96.20 90.00 92.00 2,198 -3.80(-3.97%)
Jul 12, 2017 90.20 102.00 88.02 95.80 6,471 +4.80(+5.27%)
Jul 11, 2017 91.55 96.14 90.00 91.00 1,561 -0.40(-0.44%)
Jul 10, 2017 86.00 92.00 85.00 91.40 3,418 +7.00(+8.29%)
Jul 07, 2017 98.40 98.60 83.60 84.40 5,993 -8.80(-9.44%)
Jul 06, 2017 93.20 99.56 93.00 93.20 1,042 -2.20(-2.31%)
Jul 05, 2017 94.40 105.20 88.82 95.40 3,034 +0.00(+0.00%)
Jul 03, 2017 90.80 95.63 86.40 95.40 2,457 +3.20(+3.47%)
Jun 30, 2017 95.40 101.28 87.40 92.20 5,482 -3.60(-3.76%)
Jun 29, 2017 102.00 105.20 93.00 95.80 3,170 -5.00(-4.96%)
Jun 28, 2017 97.00 105.24 97.00 100.80 2,750 +0.60(+0.60%)
Jun 27, 2017 110.00 112.00 97.60 100.20 7,155 -5.40(-5.11%)
Jun 26, 2017 104.00 114.25 101.00 105.60 9,793 +2.40(+2.33%)
Jun 23, 2017 104.00 103.20 5,649 +7.80(+8.18%)
Jun 22, 2017 96.00 107.03 95.40 95.40 2,957 -5.20(-5.17%)
Jun 21, 2017 96.20 109.77 91.80 100.60 4,973 +5.60(+5.89%)
Jun 20, 2017 88.20 99.78 87.25 95.00 2,331 +5.00(+5.56%)
Jun 19, 2017 94.00 97.80 87.00 90.00 5,553 -5.60(-5.86%)
Jun 16, 2017 84.00 95.80 84.00 95.60 3,971 +12.40(+14.90%)
Jun 15, 2017 94.60 97.78 82.20 83.20 4,746 -10.20(-10.92%)
Jun 14, 2017 95.20 98.08 92.00 93.40 827 -4.40(-4.50%)
Jun 13, 2017 103.00 103.48 92.00 97.80 2,383 -1.20(-1.21%)
Jun 12, 2017 107.80 107.80 97.10 99.00 1,069 -6.80(-6.43%)
Jun 09, 2017 111.80 115.00 102.40 105.80 4,577 -6.00(-5.37%)
Jun 08, 2017 114.87 114.87 105.60 111.80 2,601 -1.80(-1.58%)
Jun 07, 2017 119.20 122.38 110.00 113.60 2,275 -6.20(-5.18%)
Jun 06, 2017 120.40 121.54 117.20 119.80 1,480 -1.80(-1.48%)
Jun 05, 2017 136.00 136.00 115.40 121.60 3,295 -12.80(-9.52%)
Jun 02, 2017 126.00 135.40 126.00 134.40 3,508 +9.80(+7.87%)
Jun 01, 2017 126.60 128.00 122.00 124.60 2,263 +2.00(+1.63%)
May 31, 2017 123.00 123.80 110.00 122.60 6,619 +4.80(+4.07%)
May 30, 2017 131.00 133.58 115.60 117.80 2,931 -14.40(-10.89%)
May 26, 2017 137.20 137.80 131.00 132.20 1,317 -1.60(-1.20%)
May 25, 2017 130.40 143.04 130.40 133.80 5,145 +3.60(+2.76%)
May 24, 2017 140.20 141.37 125.08 130.20 6,276 -13.20(-9.21%)
May 23, 2017 148.80 151.68 141.00 143.40 6,320 -9.40(-6.15%)
May 22, 2017 147.80 155.60 143.40 152.80 2,987 +7.40(+5.09%)
May 19, 2017 144.40 150.40 143.40 145.40 1,642 -3.00(-2.02%)
May 18, 2017 153.60 159.60 143.20 148.40 2,754 -5.20(-3.39%)
May 17, 2017 158.40 158.40 145.00 153.60 10,265 -7.80(-4.83%)
May 16, 2017 175.40 181.40 156.60 161.40 10,586 -20.80(-11.42%)
May 15, 2017 178.20 188.00 163.80 182.20 11,232 +1.60(+0.89%)
May 12, 2017 186.00 197.48 173.80 180.60 28,392 -49.20(-21.41%)
May 11, 2017 223.60 248.73 220.25 229.80 11,860 +9.80(+4.45%)
May 10, 2017 220.20 228.20 203.80 220.00 7,434 -3.60(-1.61%)
May 09, 2017 237.20 237.68 218.00 223.60 9,223 -9.00(-3.87%)
May 08, 2017 243.80 249.80 223.00 232.60 22,847 -31.00(-11.76%)
May 05, 2017 288.60 288.60 266.00 263.60 8,611 -25.00(-8.66%)
May 04, 2017 295.20 301.80 281.40 288.60 5,125 -10.20(-3.41%)
May 03, 2017 295.60 305.00 295.60 298.80 5,518 -2.40(-0.80%)
May 02, 2017 299.40 305.80 292.20 301.20 4,726 -0.60(-0.20%)
May 01, 2017 299.80 306.86 296.22 301.80 5,927 +2.00(+0.67%)
Apr 28, 2017 296.40 315.60 291.00 299.80 14,127 -0.20(-0.07%)
Apr 27, 2017 344.60 345.40 290.40 300.00 26,102 -29.20(-8.87%)
Apr 26, 2017 310.40 345.00 308.20 329.20 24,775 +24.20(+7.93%)
Apr 25, 2017 352.00 364.00 292.40 305.00 32,777 -44.80(-12.81%)
Apr 24, 2017 380.00 400.00 336.34 349.80 77,249 -60.20(-14.68%)
Apr 21, 2017 327.20 437.20 321.60 410.00 94,067 +82.60(+25.23%)
Apr 20, 2017 289.00 339.60 282.20 327.40 30,694 +51.60(+18.71%)
Apr 19, 2017 305.80 327.60 270.20 275.80 26,117 -23.60(-7.88%)
Apr 18, 2017 265.40 315.00 265.40 299.40 35,733 +33.20(+12.47%)
Apr 17, 2017 302.20 314.00 246.00 266.20 47,161 -54.20(-16.92%)
Apr 13, 2017 329.40 329.81 312.00 320.40 9,922 -8.00(-2.44%)
Apr 12, 2017 340.00 364.00 307.60 328.40 22,345 -14.80(-4.31%)
Apr 11, 2017 404.20 415.00 333.84 343.20 52,884 -50.80(-12.89%)
Apr 10, 2017 341.20 444.00 328.00 394.00 96,162 +24.00(+6.49%)
Apr 07, 2017 280.00 376.00 270.00 370.00 64,595 +78.00(+26.71%)
Apr 06, 2017 275.60 370.00 272.40 292.00 332,419 +58.00(+24.79%)
Apr 05, 2017 227.60 235.00 216.20 234.00 14,669 +1.60(+0.69%)
Apr 04, 2017 227.40 244.20 211.80 232.40 34,147 -1.80(-0.77%)
Apr 03, 2017 200.60 256.00 181.20 234.20 162,707 +12.80(+5.78%)
Mar 31, 2017 184.00 224.00 164.60 221.40 934,488 +81.72(+58.51%)
Mar 30, 2017 132.60 158.00 130.40 139.68 29,340 +6.68(+5.02%)
Mar 29, 2017 131.40 133.40 130.60 133.00 223 +2.60(+1.99%)
Mar 28, 2017 129.00 140.00 128.00 130.40 1,219 +0.40(+0.31%)
Mar 27, 2017 130.00 136.70 128.07 130.00 520 +0.00(+0.00%)
Mar 24, 2017 134.20 134.20 124.40 130.00 946 +1.10(+0.85%)
Mar 23, 2017 131.00 135.58 124.40 128.90 1,079 -1.50(-1.15%)
Mar 22, 2017 130.00 138.40 130.00 130.40 270 +0.40(+0.31%)
Mar 21, 2017 134.60 140.31 130.00 130.00 813 -7.30(-5.32%)
Mar 20, 2017 141.20 141.20 130.00 137.30 2,432 -2.70(-1.93%)
Mar 17, 2017 130.00 164.95 129.80 140.00 9,574 +10.20(+7.86%)
Mar 16, 2017 131.50 133.80 124.67 129.80 789 -1.20(-0.92%)
Mar 15, 2017 135.00 137.00 130.20 131.00 952 +0.60(+0.46%)
Mar 14, 2017 130.00 136.00 128.60 130.40 146 +0.40(+0.31%)
Mar 13, 2017 134.40 137.00 129.00 130.00 448 +0.00(+0.00%)
Mar 10, 2017 130.28 139.90 130.00 130.00 105 +0.00(+0.00%)
Mar 09, 2017 130.00 130.60 129.60 130.00 101 +0.00(+0.00%)
Mar 08, 2017 131.60 131.60 128.19 130.00 301 -2.00(-1.52%)
Mar 07, 2017 137.50 140.00 132.00 132.00 340 -2.00(-1.49%)
Mar 06, 2017 133.00 139.58 133.00 134.00 1,617 +0.00(+0.00%)
Mar 03, 2017 131.36 137.00 131.36 134.00 120 +6.00(+4.69%)
Mar 02, 2017 130.00 130.00 128.00 128.00 125 -0.20(-0.16%)
Mar 01, 2017 132.80 132.80 128.00 128.20 130 -2.00(-1.54%)
Feb 28, 2017 130.00 130.40 128.00 130.20 55 +2.20(+1.72%)
Feb 27, 2017 128.80 133.80 128.00 128.00 367 -0.20(-0.16%)
Feb 24, 2017 139.40 140.00 128.20 128.20 245 -6.98(-5.17%)
Feb 23, 2017 128.60 138.00 128.60 135.18 201 +2.78(+2.10%)
Feb 22, 2017 130.00 134.40 130.00 132.40 263 -3.60(-2.65%)
Feb 21, 2017 131.20 140.00 131.20 136.00 244 -4.00(-2.86%)
Feb 16, 2017 140.00 140.00 140.00 0 +2.00(+1.45%)
Feb 15, 2017 138.00 138.00 138.00 138.00 16 -2.20(-1.57%)
Feb 14, 2017 141.20 141.20 136.00 140.20 204 +0.20(+0.14%)
Feb 13, 2017 145.00 147.00 140.00 140.00 101 +0.00(+0.00%)
Feb 09, 2017 140.00 140.00 140.00 3 -0.80(-0.57%)
Feb 08, 2017 140.00 140.80 140.00 140.80 54 +0.80(+0.57%)
Feb 06, 2017 140.00 140.00 140.00 8 +0.00(+0.00%)
Feb 03, 2017 136.14 140.00 136.14 140.00 32 +0.00(+0.00%)
Feb 02, 2017 154.00 154.00 140.00 140.00 138 +0.00(+0.00%)
Feb 01, 2017 149.94 149.98 140.00 140.00 98 -20.00(-12.50%)
Jan 31, 2017 160.00 160.00 160.00 160.00 10 +24.00(+17.65%)
Jan 24, 2017 136.00 136.00 136.00 0 -13.40(-8.97%)
Jan 20, 2017 149.40 149.40 149.40 8 -10.60(-6.62%)
Jan 18, 2017 160.00 160.00 160.00 3 -6.84(-4.10%)
Jan 17, 2017 171.60 171.60 166.84 166.84 30 +10.84(+6.95%)
Jan 12, 2017 156.00 156.00 156.00 0 +8.00(+5.41%)
Jan 11, 2017 159.80 159.80 148.00 148.00 19 -8.40(-5.37%)
Jan 09, 2017 156.40 156.40 156.40 4 -1.60(-1.01%)
Jan 06, 2017 144.00 158.07 141.00 158.00 471 +14.00(+9.72%)
Jan 05, 2017 144.00 144.00 144.00 144.00 17 -7.00(-4.64%)
Jan 04, 2017 165.00 165.31 151.00 151.00 87 +1.00(+0.67%)
Jan 03, 2017 139.94 152.57 139.94 150.00 562 +9.20(+6.53%)
Dec 30, 2016 140.80 140.80 140.80 0 +6.20(+4.61%)
Dec 29, 2016 142.05 149.18 134.60 134.60 114 -8.20(-5.74%)
Dec 27, 2016 142.80 142.80 142.80 2 -4.20(-2.86%)
Dec 23, 2016 147.00 147.00 147.00 0 +3.00(+2.08%)
Dec 22, 2016 147.56 147.56 144.00 144.00 92 -1.40(-0.96%)
Dec 21, 2016 146.61 146.78 145.40 145.40 61 +0.18(+0.13%)
Dec 20, 2016 141.00 148.00 141.00 145.22 31 -1.38(-0.94%)
Dec 19, 2016 142.00 146.60 142.00 146.60 90 +1.00(+0.69%)
Dec 16, 2016 145.60 145.60 145.60 145.60 54 -0.99(-0.68%)
Dec 15, 2016 146.59 146.59 146.59 146.59 7 -1.81(-1.22%)
Dec 12, 2016 148.40 148.40 148.40 1 +8.20(+5.85%)
Dec 09, 2016 153.40 157.00 140.20 140.20 171 -17.60(-11.15%)
Dec 08, 2016 157.80 157.80 157.80 157.80 5 -1.79(-1.12%)
Dec 07, 2016 159.59 159.59 159.59 159.59 50 +9.36(+6.23%)
Dec 06, 2016 146.00 150.23 146.00 150.23 27 +4.23(+2.89%)
Dec 05, 2016 163.40 168.20 146.00 146.00 91 +0.00(+0.00%)
Dec 02, 2016 147.00 147.00 146.00 146.00 80 +7.60(+5.49%)
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.