Akari Therapeutics ADR (NQ: AKTX )

1.430 USD -0.020 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 1.470 1.490 1.420 1.430 153,453 -0.02(-1.38%)
Jan 20, 2022 1.458 1.480 1.420 1.450 66,810 +0.02(+1.40%)
Jan 19, 2022 1.480 1.480 1.420 1.430 121,342 +0.01(+0.70%)
Jan 18, 2022 1.430 1.490 1.420 1.420 52,218 -0.03(-2.07%)
Jan 14, 2022 1.450 0 -0.02(-1.37%)
Jan 13, 2022 1.490 1.490 1.415 1.470 97,755 -0.01(-0.66%)
Jan 12, 2022 1.490 1.490 1.450 1.480 13,087 +0.02(+1.36%)
Jan 11, 2022 1.420 1.480 1.420 1.460 20,788 +0.01(+0.77%)
Jan 10, 2022 1.450 1.480 1.390 1.449 51,208 -0.00(-0.07%)
Jan 07, 2022 1.420 1.480 1.420 1.450 17,454 +0.00(+0.00%)
Jan 06, 2022 1.440 1.490 1.390 1.450 97,255 +0.01(+0.69%)
Jan 05, 2022 1.448 1.490 1.400 1.440 101,509 -0.01(-0.69%)
Jan 04, 2022 1.510 1.520 1.440 1.450 174,231 -0.06(-3.97%)
Jan 03, 2022 1.470 1.540 1.460 1.510 124,488 +0.01(+0.67%)
Dec 31, 2021 1.370 1.510 1.370 1.500 352,983 +0.12(+8.70%)
Dec 30, 2021 1.470 1.510 1.320 1.380 911,191 -0.10(-6.76%)
Dec 29, 2021 1.500 1.560 1.480 1.480 99,961 -0.01(-0.67%)
Dec 28, 2021 1.550 1.588 1.480 1.490 116,916 -0.08(-5.10%)
Dec 27, 2021 1.600 1.600 1.540 1.570 30,712 +0.03(+1.95%)
Dec 23, 2021 1.540 1.640 1.540 1.540 75,065 -0.03(-1.67%)
Dec 22, 2021 1.580 1.580 1.520 1.566 81,533 +0.04(+2.36%)
Dec 21, 2021 1.560 1.600 1.512 1.530 23,597 -0.02(-1.29%)
Dec 20, 2021 1.510 1.550 1.510 1.550 15,263 +0.02(+1.31%)
Dec 17, 2021 1.490 1.580 1.484 1.530 59,733 +0.02(+1.32%)
Dec 16, 2021 1.490 1.540 1.490 1.510 55,348 +0.01(+0.65%)
Dec 15, 2021 1.550 1.550 1.500 1.500 61,038 -0.01(-0.64%)
Dec 14, 2021 1.540 1.577 1.450 1.510 126,034 -0.04(-2.58%)
Dec 13, 2021 1.540 1.560 1.540 1.550 30,498 -0.01(-0.64%)
Dec 10, 2021 1.595 1.595 1.523 1.560 22,362 -0.04(-2.50%)
Dec 09, 2021 1.530 1.663 1.530 1.600 236,042 +0.04(+2.56%)
Dec 08, 2021 1.570 1.580 1.520 1.560 52,506 +0.03(+1.96%)
Dec 07, 2021 1.500 1.550 1.490 1.530 27,709 +0.02(+1.32%)
Dec 06, 2021 1.530 1.600 1.490 1.510 93,184 -0.04(-2.89%)
Dec 03, 2021 1.620 1.620 1.500 1.555 116,861 -0.04(-2.20%)
Dec 02, 2021 1.670 1.670 1.560 1.590 60,802 -0.07(-4.22%)
Dec 01, 2021 1.680 1.700 1.650 1.660 140,465 +0.03(+1.84%)
Nov 30, 2021 1.550 1.640 1.550 1.630 105,829 +0.04(+2.52%)
Nov 29, 2021 1.670 1.670 1.540 1.590 47,294 -0.09(-5.36%)
Nov 26, 2021 1.630 1.685 1.600 1.680 101,762 +0.00(+0.00%)
Nov 24, 2021 1.600 1.690 1.600 1.680 92,807 +0.10(+6.33%)
Nov 23, 2021 1.430 1.610 1.430 1.580 91,939 +0.15(+10.49%)
Nov 22, 2021 1.500 1.503 1.380 1.430 343,614 -0.09(-5.92%)
Nov 19, 2021 1.550 1.565 1.510 1.520 27,591 -0.02(-1.30%)
Nov 18, 2021 1.640 1.560 1.520 1.540 228,235 -0.10(-6.10%)
Nov 17, 2021 1.630 1.660 1.610 1.640 81,282 +0.00(+0.00%)
Nov 16, 2021 1.630 1.650 1.590 1.640 78,469 -0.01(-0.61%)
Nov 15, 2021 1.660 1.674 1.620 1.650 24,333 -0.01(-0.60%)
Nov 12, 2021 1.670 1.680 1.620 1.660 83,153 -0.01(-0.60%)
Nov 11, 2021 1.680 1.700 1.670 1.670 17,161 -0.01(-0.60%)
Nov 10, 2021 1.700 1.680 73,730 -0.02(-1.18%)
Nov 09, 2021 1.670 1.700 1.670 1.700 80,865 +0.04(+2.41%)
Nov 08, 2021 1.680 1.700 1.660 1.660 80,571 -0.02(-1.19%)
Nov 05, 2021 1.680 1.690 1.680 1.680 102,191 +0.00(+0.00%)
Nov 04, 2021 1.668 1.730 1.668 1.680 83,098 -0.01(-0.71%)
Nov 03, 2021 1.660 1.710 1.660 1.692 18,130 +0.03(+1.93%)
Nov 02, 2021 1.660 1.690 1.630 1.660 78,466 +0.01(+0.61%)
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.