Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

0.5000 -0.0100 (-1.96%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.5000 0.5300 0.4500 0.5000 128,780 -0.01(-1.96%)
Jan 26, 2023 0.5300 0.5400 0.4733 0.5100 50,969 -0.01(-1.66%)
Jan 25, 2023 0.5100 0.5400 0.5100 0.5186 81,853 +0.02(+4.77%)
Jan 24, 2023 0.5000 0.5200 0.4500 0.4950 205,171 +0.00(+0.86%)
Jan 23, 2023 0.5200 0.5200 0.4516 0.4908 62,636 -0.01(-1.82%)
Jan 20, 2023 0.5000 0.5396 0.4600 0.4999 140,158 -0.01(-1.98%)
Jan 19, 2023 0.5000 0.5100 0.5000 0.5100 4,753 +0.02(+4.08%)
Jan 18, 2023 0.5101 0.5101 0.4751 0.4900 22,927 -0.01(-2.18%)
Jan 17, 2023 0.5000 0.5300 0.4900 0.5009 28,013 -0.04(-7.17%)
Jan 13, 2023 0.5000 0.5396 0.4800 0.5396 8,351 +0.00(+0.00%)
Jan 12, 2023 0.5001 0.5400 0.4650 0.5396 42,354 -0.00(-0.07%)
Jan 11, 2023 0.5100 0.5400 0.4400 0.5400 57,973 +0.04(+8.26%)
Jan 10, 2023 0.5373 0.5400 0.4888 0.4988 43,315 -0.03(-5.98%)
Jan 09, 2023 0.5200 0.5499 0.5102 0.5305 111,009 +0.01(+1.01%)
Jan 06, 2023 0.5200 0.5300 0.4800 0.5252 74,739 +0.02(+2.94%)
Jan 05, 2023 0.5200 0.5200 0.5000 0.5102 57,344 -0.01(-1.62%)
Jan 04, 2023 0.4500 0.5200 0.4500 0.5186 51,220 +0.03(+5.09%)
Jan 03, 2023 0.4432 0.5150 0.3800 0.4935 60,649 +0.02(+5.02%)
Dec 30, 2022 0.4400 0.5000 0.4400 0.4699 167,683 +0.03(+6.77%)
Dec 29, 2022 0.4266 0.4700 0.4266 0.4401 39,234 -0.01(-2.20%)
Dec 28, 2022 0.4100 0.5000 0.4000 0.4500 144,132 +0.01(+2.27%)
Dec 27, 2022 0.4520 0.4521 0.4000 0.4400 88,616 -0.01(-2.22%)
Dec 23, 2022 0.4100 0.4900 0.4100 0.4500 49,502 -0.00(-0.88%)
Dec 22, 2022 0.4864 0.4864 0.4350 0.4540 56,783 -0.04(-7.35%)
Dec 21, 2022 0.5035 0.5500 0.4701 0.4900 33,127 +0.05(+11.36%)
Dec 20, 2022 0.4305 0.4958 0.4305 0.4400 89,060 +0.03(+7.32%)
Dec 19, 2022 0.4500 0.4500 0.4000 0.4100 188,324 -0.04(-8.69%)
Dec 16, 2022 0.5100 0.5100 0.4400 0.4490 59,787 -0.01(-2.39%)
Dec 15, 2022 0.4550 0.5399 0.4550 0.4600 15,660 -0.02(-4.45%)
Dec 14, 2022 0.5090 0.5400 0.4400 0.4814 117,761 -0.04(-7.42%)
Dec 13, 2022 0.5300 0.5483 0.5200 0.5200 6,482 -0.00(-0.46%)
Dec 12, 2022 0.5698 0.5698 0.5000 0.5224 21,910 -0.00(-0.68%)
Dec 09, 2022 0.5310 0.5715 0.5139 0.5260 46,737 -0.00(-0.74%)
Dec 08, 2022 0.5404 0.5502 0.5010 0.5299 45,539 -0.04(-7.04%)
Dec 07, 2022 0.5737 0.5737 0.5400 0.5700 48,633 +0.03(+5.61%)
Dec 06, 2022 0.5400 0.6000 0.5000 0.5397 18,537 -0.02(-3.49%)
Dec 05, 2022 0.5747 0.6000 0.5500 0.5592 100,442 +0.02(+3.81%)
Dec 02, 2022 0.5000 0.5496 0.5000 0.5387 49,705 +0.01(+1.64%)
Dec 01, 2022 0.5500 0.5554 0.5000 0.5300 141,770 -0.02(-4.09%)
Nov 30, 2022 0.5400 0.5550 0.5400 0.5526 76,407 +0.01(+2.30%)
Nov 29, 2022 0.5850 0.5871 0.4750 0.5402 53,705 -0.04(-6.86%)
Nov 28, 2022 0.5778 0.5899 0.5699 0.5800 129,922 +0.01(+2.27%)
Nov 25, 2022 0.5420 0.5770 0.5000 0.5671 21,084 -0.01(-1.01%)
Nov 23, 2022 0.5653 0.5730 0.5507 0.5729 26,508 +0.01(+1.29%)
Nov 22, 2022 0.5601 0.5869 0.5400 0.5656 22,014 -0.01(-2.48%)
Nov 21, 2022 0.5985 0.6183 0.5689 0.5800 40,900 -0.02(-3.09%)
Nov 18, 2022 0.5850 0.6155 0.5508 0.5985 52,719 +0.05(+8.82%)
Nov 17, 2022 0.5850 0.5900 0.5410 0.5500 34,524 -0.04(-7.22%)
Nov 16, 2022 0.5461 0.5998 0.5461 0.5928 47,945 +0.02(+3.82%)
Nov 15, 2022 0.6000 0.6102 0.5660 0.5710 57,702 -0.04(-6.39%)
Nov 14, 2022 0.5500 0.6273 0.5500 0.6100 166,664 +0.07(+12.96%)
Nov 11, 2022 0.5400 0.5899 0.5399 0.5400 94,282 +0.00(+0.00%)
Nov 10, 2022 0.5500 0.6000 0.5000 0.5400 402,343 +0.03(+5.88%)
Nov 09, 2022 0.4702 0.5200 0.4702 0.5100 130,481 +0.04(+8.51%)
Nov 08, 2022 0.5000 0.5200 0.4500 0.4700 101,527 -0.02(-4.10%)
Nov 07, 2022 0.4608 0.4998 0.4500 0.4901 42,943 +0.00(+0.43%)
Nov 04, 2022 0.4500 0.4880 0.4490 0.4880 10,105 -0.00(-0.39%)
Nov 03, 2022 0.5050 0.5050 0.4500 0.4899 39,619 -0.00(-0.02%)
Nov 02, 2022 0.4710 0.5201 0.4490 0.4900 151,629 +0.02(+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.