Akari Therapeutics ADR (NQ: AKTX )

1.390 USD +0.060 (+4.51%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.740 1.750 1.690 1.730 168,544 +0.00(+0.00%)
Jun 29, 2021 1.760 1.770 1.729 1.730 70,145 -0.05(-2.81%)
Jun 28, 2021 1.780 1.804 1.740 1.780 132,014 +0.02(+1.14%)
Jun 25, 2021 1.750 1.810 1.720 1.760 136,746 +0.03(+1.73%)
Jun 24, 2021 1.720 1.740 1.700 1.730 118,429 +0.04(+2.37%)
Jun 23, 2021 1.690 1.730 1.680 1.690 59,391 -0.01(-0.59%)
Jun 22, 2021 1.720 1.730 1.650 1.700 164,792 +0.00(+0.00%)
Jun 21, 2021 1.760 1.770 1.690 1.700 262,831 -0.07(-3.95%)
Jun 18, 2021 1.770 1.800 1.730 1.770 229,604 -0.03(-1.67%)
Jun 17, 2021 1.790 1.820 1.780 1.800 166,370 +0.01(+0.56%)
Jun 16, 2021 1.740 1.800 1.740 1.790 292,060 +0.04(+2.29%)
Jun 15, 2021 1.790 1.810 1.730 1.750 297,415 -0.04(-2.23%)
Jun 14, 2021 1.840 1.850 1.760 1.790 517,241 +0.01(+0.56%)
Jun 11, 2021 1.830 1.848 1.750 1.780 665,194 -0.02(-1.11%)
Jun 10, 2021 1.840 1.880 1.790 1.800 450,941 -0.03(-1.64%)
Jun 09, 2021 1.820 1.890 1.810 1.830 421,807 +0.03(+1.67%)
Jun 08, 2021 1.780 1.840 1.780 1.800 497,828 +0.04(+2.27%)
Jun 07, 2021 1.710 1.840 1.710 1.760 385,260 -0.03(-1.68%)
Jun 04, 2021 1.800 1.800 1.780 1.790 102,727 +0.00(+0.00%)
Jun 03, 2021 1.830 1.870 1.790 1.790 189,007 -0.07(-3.76%)
Jun 02, 2021 1.830 1.890 1.790 1.860 415,201 +0.10(+5.68%)
Jun 01, 2021 1.790 1.840 1.760 1.760 170,933 -0.03(-1.95%)
May 28, 2021 1.880 1.890 1.790 1.795 180,828 -0.07(-3.49%)
May 27, 2021 1.840 1.890 1.840 1.860 129,489 +0.03(+1.64%)
May 26, 2021 1.810 1.850 1.810 1.830 49,441 +0.03(+1.67%)
May 25, 2021 1.830 1.860 1.785 1.800 92,600 -0.01(-0.55%)
May 24, 2021 1.830 1.870 1.780 1.810 59,454 -0.03(-1.63%)
May 21, 2021 1.830 1.857 1.790 1.840 76,818 +0.02(+1.10%)
May 20, 2021 1.840 1.900 1.765 1.820 248,968 -0.01(-0.55%)
May 19, 2021 1.890 1.908 1.820 1.830 100,839 -0.09(-4.69%)
May 18, 2021 1.920 1.990 1.888 1.920 116,815 -0.03(-1.54%)
May 17, 2021 1.890 1.950 1.815 1.950 70,799 +0.08(+4.28%)
May 14, 2021 1.780 1.890 1.780 1.870 63,744 +0.07(+3.89%)
May 13, 2021 1.810 1.860 1.750 1.800 128,681 +0.00(+0.00%)
May 12, 2021 1.840 1.890 1.800 1.800 112,377 -0.09(-4.76%)
May 11, 2021 1.810 1.950 1.800 1.890 114,659 +0.04(+2.16%)
May 10, 2021 1.790 1.910 1.750 1.850 173,010 +0.04(+2.21%)
May 07, 2021 1.870 1.940 1.780 1.810 691,732 -0.05(-2.69%)
May 06, 2021 1.910 1.960 1.800 1.860 318,721 -0.02(-1.06%)
May 05, 2021 1.950 2.010 1.860 1.880 333,419 -0.07(-3.59%)
May 04, 2021 2.000 2.050 1.910 1.950 337,073 -0.10(-4.88%)
May 03, 2021 2.040 2.090 1.930 2.050 345,508 -0.01(-0.49%)
Apr 30, 2021 2.030 2.130 2.020 2.060 325,500 -0.03(-1.44%)
Apr 29, 2021 2.260 2.320 2.050 2.090 1,382,628 -0.20(-8.73%)
Apr 28, 2021 2.640 2.740 2.180 2.290 13,096,025 -0.05(-2.14%)
Apr 27, 2021 2.360 2.380 2.310 2.340 46,360 -0.05(-2.09%)
Apr 26, 2021 2.232 2.440 2.232 2.390 108,229 +0.06(+2.58%)
Apr 23, 2021 2.440 2.470 2.297 2.330 92,900 -0.10(-4.12%)
Apr 22, 2021 2.440 2.470 2.322 2.430 56,926 +0.04(+1.67%)
Apr 21, 2021 2.390 2.510 2.300 2.390 93,214 -0.01(-0.42%)
Apr 20, 2021 2.460 2.520 2.320 2.400 309,584 -0.03(-1.23%)
Apr 19, 2021 2.190 2.500 2.060 2.430 227,961 +0.26(+11.98%)
Apr 16, 2021 2.150 2.200 2.110 2.170 93,800 +0.03(+1.40%)
Apr 15, 2021 2.200 2.207 2.110 2.140 86,950 -0.01(-0.47%)
Apr 14, 2021 2.200 2.280 2.100 2.150 161,712 +0.01(+0.47%)
Apr 13, 2021 2.220 2.250 2.050 2.140 210,063 -0.13(-5.73%)
Apr 12, 2021 2.450 3.200 2.060 2.270 4,107,824 -0.14(-5.81%)
Apr 09, 2021 2.560 2.580 2.360 2.410 172,900 -0.14(-5.49%)
Apr 08, 2021 2.557 2.600 2.501 2.550 52,054 -0.02(-0.78%)
Apr 07, 2021 2.650 2.650 2.530 2.570 129,721 -0.11(-4.10%)
Apr 06, 2021 2.689 2.765 2.580 2.680 269,105 -0.03(-1.11%)
Apr 05, 2021 2.900 2.900 2.660 2.710 206,851 -0.14(-4.91%)
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.