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

Akari Therapeutics ADR (NQ: AKTX )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 24, 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 (%)
Jan 29, 2016 290.00 291.00 276.75 276.75 154 -15.25(-5.22%)
Jan 28, 2016 300.00 304.00 290.00 292.00 189 -19.80(-6.35%)
Jan 27, 2016 310.00 311.80 308.20 311.80 58 +1.80(+0.58%)
Jan 26, 2016 313.40 322.00 310.00 310.00 136 -8.00(-2.52%)
Jan 25, 2016 318.00 329.90 318.00 318.00 168 -2.00(-0.62%)
Jan 22, 2016 320.00 320.00 311.00 320.00 68 +7.00(+2.24%)
Jan 21, 2016 373.00 373.00 302.00 313.00 298 -8.98(-2.79%)
Jan 20, 2016 331.00 331.00 301.40 321.98 382 -13.02(-3.89%)
Jan 19, 2016 331.00 340.50 320.00 335.00 175 +17.00(+5.35%)
Jan 15, 2016 331.00 318.00 318.00 318.00 320 -19.80(-5.86%)
Jan 14, 2016 334.62 338.80 314.60 337.80 357 -2.80(-0.82%)
Jan 13, 2016 331.00 349.20 318.60 340.60 523 -0.80(-0.23%)
Jan 12, 2016 351.20 351.20 337.60 341.40 138 +3.40(+1.01%)
Jan 11, 2016 330.00 378.20 329.60 338.00 1,725 -3.80(-1.11%)
Jan 08, 2016 328.00 371.20 311.40 341.80 1,051 +2.00(+0.59%)
Jan 07, 2016 350.00 372.00 334.00 339.80 1,483 -11.60(-3.30%)
Jan 06, 2016 330.10 385.60 314.00 351.40 995 +33.40(+10.50%)
Jan 05, 2016 274.50 320.00 274.50 318.00 1,506 +45.00(+16.48%)
Jan 04, 2016 288.00 292.00 270.00 273.00 2,140 -17.00(-5.86%)
Dec 31, 2015 282.80 290.00 290.00 290.00 170 +0.00(+0.00%)
Dec 30, 2015 284.00 310.40 280.00 290.00 2,996 +8.80(+3.13%)
Dec 29, 2015 270.00 294.00 270.00 281.20 87 -29.80(-9.58%)
Dec 28, 2015 300.20 311.00 284.48 311.00 140 -13.20(-4.07%)
Dec 24, 2015 317.00 324.20 324.20 324.20 90 +4.20(+1.31%)
Dec 23, 2015 338.00 346.60 317.00 320.00 257 -18.20(-5.38%)
Dec 22, 2015 336.00 338.60 320.03 338.20 303 -1.60(-0.47%)
Dec 21, 2015 334.00 340.00 334.00 339.80 171 +5.40(+1.61%)
Dec 18, 2015 334.00 348.00 332.00 334.40 204 +9.20(+2.83%)
Dec 16, 2015 318.00 325.20 325.20 325.20 3 +10.20(+3.24%)
Dec 15, 2015 327.40 344.20 310.20 315.00 715 -21.00(-6.25%)
Dec 14, 2015 347.00 349.00 314.22 336.00 100 -23.20(-6.46%)
Dec 11, 2015 373.40 374.00 359.20 359.20 22 -11.20(-3.02%)
Dec 10, 2015 380.00 380.00 364.00 370.40 417 -9.60(-2.53%)
Dec 09, 2015 381.40 384.40 379.20 380.00 739 -2.00(-0.52%)
Dec 08, 2015 384.60 384.60 378.20 382.00 40 -0.29(-0.08%)
Dec 07, 2015 387.80 387.80 377.80 382.29 196 +3.49(+0.92%)
Dec 04, 2015 380.00 380.00 377.60 378.80 108 -5.10(-1.33%)
Dec 03, 2015 383.90 383.90 383.90 383.90 28 +1.27(+0.33%)
Dec 02, 2015 382.06 382.63 379.67 382.63 45 -1.17(-0.31%)
Dec 01, 2015 384.00 384.00 378.40 383.80 88 -4.18(-1.08%)
Nov 30, 2015 387.80 387.98 382.00 387.98 165 +1.18(+0.31%)
Nov 27, 2015 386.80 388.90 378.60 386.80 197 +3.50(+0.91%)
Nov 25, 2015 389.80 383.30 383.30 383.30 145 -1.90(-0.49%)
Nov 24, 2015 390.00 390.00 385.20 385.20 17 +0.20(+0.05%)
Nov 23, 2015 383.11 393.93 379.40 385.00 85 +1.00(+0.26%)
Nov 20, 2015 380.00 392.34 380.00 384.00 76 -4.00(-1.03%)
Nov 19, 2015 389.40 390.00 380.00 388.00 310 +3.80(+0.99%)
Nov 18, 2015 387.00 389.58 380.00 384.20 114 +2.40(+0.63%)
Nov 17, 2015 378.16 383.14 376.40 381.80 1,113 +1.80(+0.47%)
Nov 16, 2015 375.73 382.80 375.20 380.00 370 -3.20(-0.84%)
Nov 13, 2015 390.10 392.00 376.20 383.20 330 +2.60(+0.68%)
Nov 12, 2015 378.00 385.60 375.60 380.60 179 +0.00(+0.00%)
Nov 11, 2015 377.80 380.60 376.40 380.60 30 -1.90(-0.50%)
Nov 10, 2015 375.08 390.93 375.05 382.50 80 -3.50(-0.91%)
Nov 09, 2015 388.60 388.60 378.20 386.00 154 -5.84(-1.49%)
Nov 06, 2015 372.40 391.84 372.40 391.84 18 +7.84(+2.04%)
Nov 05, 2015 370.41 385.80 370.41 384.00 241 +2.00(+0.52%)
Nov 04, 2015 371.00 382.38 371.00 382.00 104 -0.20(-0.05%)
Nov 03, 2015 383.60 386.00 379.00 382.20 192 -3.60(-0.93%)
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.