Akari Therapeutics ADR (NQ: AKTX )

1.810 USD +0.010 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 1.820 1.830 1.770 1.800 78,946 -0.04(-2.17%)
Sep 15, 2021 1.740 1.850 1.680 1.840 143,635 +0.10(+5.75%)
Sep 14, 2021 1.770 1.820 1.730 1.740 44,650 -0.03(-1.69%)
Sep 13, 2021 1.850 1.850 1.750 1.770 189,398 -0.04(-2.21%)
Sep 10, 2021 1.790 1.830 1.760 1.810 182,685 +0.05(+2.84%)
Sep 09, 2021 1.730 1.780 1.730 1.760 36,221 +0.01(+0.57%)
Sep 08, 2021 1.770 1.800 1.700 1.750 130,347 -0.04(-2.23%)
Sep 07, 2021 1.830 1.860 1.750 1.790 96,333 -0.06(-3.24%)
Sep 03, 2021 1.850 1.860 1.790 1.850 83,691 +0.03(+1.65%)
Sep 02, 2021 1.850 1.870 1.780 1.820 104,036 -0.05(-2.67%)
Sep 01, 2021 1.880 1.880 1.810 1.870 199,234 +0.03(+1.63%)
Aug 31, 2021 1.770 1.870 1.730 1.840 235,433 +0.11(+6.36%)
Aug 30, 2021 1.870 1.870 1.720 1.730 184,176 -0.13(-6.99%)
Aug 27, 2021 1.740 1.860 1.722 1.860 211,524 +0.14(+8.14%)
Aug 26, 2021 1.640 1.740 1.640 1.720 167,017 +0.04(+2.38%)
Aug 25, 2021 1.620 1.690 1.620 1.680 67,685 +0.04(+2.44%)
Aug 24, 2021 1.670 1.690 1.600 1.640 46,478 -0.03(-1.80%)
Aug 23, 2021 1.690 1.690 1.620 1.670 97,422 +0.07(+4.37%)
Aug 20, 2021 1.580 1.620 1.560 1.600 87,239 +0.00(+0.00%)
Aug 19, 2021 1.630 1.650 1.570 1.600 76,595 -0.04(-2.44%)
Aug 18, 2021 1.650 1.671 1.620 1.640 41,671 -0.01(-0.61%)
Aug 17, 2021 1.600 1.650 1.600 1.650 68,678 +0.02(+1.54%)
Aug 16, 2021 1.690 1.690 1.600 1.625 104,951 -0.04(-2.69%)
Aug 13, 2021 1.710 1.710 1.650 1.670 46,952 -0.04(-2.34%)
Aug 12, 2021 1.660 1.710 1.660 1.710 28,985 +0.05(+3.01%)
Aug 11, 2021 1.680 1.716 1.660 1.660 64,335 -0.06(-3.49%)
Aug 10, 2021 1.667 1.720 1.667 1.720 75,596 +0.03(+1.78%)
Aug 09, 2021 1.680 1.720 1.660 1.690 57,300 +0.02(+1.20%)
Aug 06, 2021 1.680 1.700 1.650 1.670 60,618 -0.02(-1.18%)
Aug 05, 2021 1.640 1.690 1.600 1.690 80,994 +0.07(+4.32%)
Aug 04, 2021 1.640 1.670 1.610 1.620 34,022 -0.01(-0.61%)
Aug 03, 2021 1.640 1.670 1.600 1.630 56,762 -0.01(-0.61%)
Aug 02, 2021 1.610 1.670 1.600 1.640 69,077 +0.02(+1.23%)
Jul 30, 2021 1.670 1.675 1.560 1.620 199,352 -0.04(-2.41%)
Jul 29, 2021 1.610 1.680 1.610 1.660 28,413 +0.03(+1.84%)
Jul 28, 2021 1.620 1.640 1.580 1.630 81,907 +0.04(+2.52%)
Jul 27, 2021 1.620 1.630 1.560 1.590 170,038 -0.05(-3.05%)
Jul 26, 2021 1.640 1.680 1.620 1.640 88,730 +0.02(+1.23%)
Jul 23, 2021 1.670 1.684 1.610 1.620 64,168 -0.07(-4.14%)
Jul 22, 2021 1.635 1.750 1.614 1.690 203,661 +0.03(+1.81%)
Jul 21, 2021 1.650 1.670 1.620 1.660 32,676 +0.02(+1.22%)
Jul 20, 2021 1.620 1.670 1.600 1.640 107,277 +0.04(+2.50%)
Jul 19, 2021 1.610 1.650 1.600 1.600 99,231 -0.03(-1.84%)
Jul 16, 2021 1.650 1.680 1.609 1.630 100,930 -0.02(-1.21%)
Jul 15, 2021 1.670 1.690 1.630 1.650 95,283 -0.05(-2.94%)
Jul 14, 2021 1.720 1.740 1.670 1.700 172,769 -0.02(-1.16%)
Jul 13, 2021 1.670 1.730 1.650 1.720 138,768 +0.06(+3.61%)
Jul 12, 2021 1.660 1.690 1.630 1.660 73,687 -0.01(-0.60%)
Jul 09, 2021 1.620 1.690 1.620 1.670 98,592 +0.04(+2.45%)
Jul 08, 2021 1.620 1.640 1.600 1.630 149,838 +0.00(+0.00%)
Jul 07, 2021 1.670 1.720 1.630 1.630 223,828 -0.07(-4.12%)
Jul 06, 2021 1.700 1.730 1.672 1.700 57,744 -0.01(-0.58%)
Jul 02, 2021 1.720 1.760 1.700 1.710 148,828 -0.02(-1.16%)
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.