Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 3.431 3.600 3.431 3.590 7,040 +0.18(+5.28%)
Oct 31, 2023 3.540 3.620 3.409 3.410 11,438 -0.29(-7.84%)
Oct 30, 2023 3.590 3.700 3.540 3.700 14,231 +0.10(+2.78%)
Oct 27, 2023 3.532 3.600 3.225 3.600 27,868 +0.00(+0.00%)
Oct 26, 2023 3.580 3.640 3.422 3.600 2,764 +0.00(+0.00%)
Oct 25, 2023 3.550 4.070 3.500 3.600 33,060 +0.10(+2.86%)
Oct 24, 2023 3.400 3.571 3.400 3.500 32,543 +0.07(+2.04%)
Oct 23, 2023 3.320 3.500 3.320 3.430 11,995 +0.03(+0.88%)
Oct 20, 2023 3.420 3.500 3.300 3.400 13,095 -0.15(-4.23%)
Oct 19, 2023 3.550 3.550 3.500 3.550 1,423 +0.10(+2.90%)
Oct 18, 2023 3.490 3.700 3.450 3.450 78,596 +0.04(+1.17%)
Oct 17, 2023 3.250 3.410 3.250 3.410 832 -0.04(-1.07%)
Oct 16, 2023 3.500 3.690 3.447 3.447 8,105 -0.20(-5.56%)
Oct 13, 2023 3.890 3.890 3.470 3.650 23,277 +0.14(+3.99%)
Oct 12, 2023 3.490 3.800 3.450 3.510 24,339 -0.10(-2.77%)
Oct 11, 2023 3.640 3.980 3.420 3.610 16,726 +0.04(+1.12%)
Oct 10, 2023 3.740 4.080 3.478 3.570 17,708 -0.10(-2.73%)
Oct 09, 2023 3.440 3.815 3.360 3.670 6,779 -0.03(-0.88%)
Oct 06, 2023 3.600 4.030 3.240 3.702 29,040 +0.06(+1.71%)
Oct 05, 2023 3.950 3.960 3.630 3.640 4,178 +0.00(+0.00%)
Oct 04, 2023 3.650 3.820 3.640 3.640 2,433 -0.20(-5.21%)
Oct 03, 2023 3.699 3.840 3.699 3.840 3,269 +0.23(+6.30%)
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.