Akari Therapeutics ADR (NQ: AKTX )

1.485 -0.015 (-0.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 1.520 1.520 1.470 1.485 10,256 -0.01(-0.99%)
Aug 11, 2022 1.600 1.610 1.460 1.500 87,383 -0.09(-5.66%)
Aug 10, 2022 1.550 1.600 1.550 1.590 54,940 +0.04(+2.58%)
Aug 09, 2022 1.440 1.550 1.370 1.550 119,051 +0.12(+8.39%)
Aug 08, 2022 1.450 1.570 1.412 1.430 167,752 -0.00(-0.01%)
Aug 05, 2022 1.450 1.450 1.370 1.430 124,299 +0.02(+1.43%)
Aug 04, 2022 1.250 1.411 1.250 1.410 167,017 +0.15(+11.90%)
Aug 03, 2022 1.300 1.317 1.250 1.260 193,048 -0.04(-3.08%)
Aug 02, 2022 1.210 1.300 1.204 1.300 92,691 +0.10(+8.33%)
Aug 01, 2022 1.170 1.273 1.150 1.200 253,656 +0.06(+5.26%)
Jul 29, 2022 0.9400 1.200 0.9023 1.140 146,982 +0.15(+15.42%)
Jul 28, 2022 1.000 1.000 0.9000 0.9877 51,954 +0.02(+2.35%)
Jul 27, 2022 0.8017 0.9800 0.8017 0.9650 46,590 +0.03(+2.66%)
Jul 26, 2022 1.020 1.020 0.9001 0.9400 150,095 -0.09(-8.74%)
Jul 25, 2022 0.9500 1.030 0.8800 1.030 55,440 +0.12(+13.17%)
Jul 22, 2022 0.8300 0.9101 0.8300 0.9101 51,288 +0.06(+7.06%)
Jul 21, 2022 0.8400 0.8501 0.8001 0.8501 47,902 +0.01(+1.21%)
Jul 20, 2022 0.8500 0.9000 0.8000 0.8399 378,713 +0.01(+1.27%)
Jul 19, 2022 0.8400 0.8600 0.7996 0.8294 131,454 -0.03(-3.99%)
Jul 18, 2022 0.8402 0.8800 0.8400 0.8639 56,566 +0.02(+2.75%)
Jul 15, 2022 0.8500 0.8880 0.8408 0.8408 28,989 +0.02(+1.92%)
Jul 14, 2022 0.8700 0.9000 0.7500 0.8250 74,371 -0.10(-11.23%)
Jul 13, 2022 0.9200 0.9300 0.8600 0.9294 76,330 -0.03(-3.14%)
Jul 12, 2022 0.9947 0.9947 0.9000 0.9595 17,671 +0.00(+0.47%)
Jul 11, 2022 1.010 1.010 0.9550 0.9550 6,061 -0.03(-2.55%)
Jul 08, 2022 1.070 1.070 0.9600 0.9800 60,590 -0.06(-5.77%)
Jul 07, 2022 1.000 1.070 1.000 1.040 51,721 +0.09(+9.47%)
Jul 06, 2022 0.9499 0.9500 0.9150 0.9500 15,059 +0.00(+0.00%)
Jul 05, 2022 0.9500 0.9500 0.8000 0.9500 23,947 +0.01(+1.06%)
Jul 01, 2022 0.9999 0.9999 0.9100 0.9400 104,286 -0.06(-5.99%)
Jun 30, 2022 1.010 1.010 0.9500 0.9999 11,326 +0.05(+5.25%)
Jun 29, 2022 0.9200 1.020 0.9200 0.9500 88,918 -0.01(-0.52%)
Jun 28, 2022 0.9500 0.9900 0.9000 0.9550 56,858 -0.03(-2.55%)
Jun 27, 2022 0.9500 1.020 0.9400 0.9800 67,299 -0.01(-1.01%)
Jun 24, 2022 0.9900 1.020 0.9800 0.9900 24,191 +0.01(+0.51%)
Jun 23, 2022 0.9700 1.030 0.9500 0.9850 87,991 +0.02(+1.55%)
Jun 22, 2022 0.9700 1.010 0.9550 0.9700 57,496 -0.01(-1.02%)
Jun 21, 2022 0.9600 1.010 0.9600 0.9800 24,303 -0.03(-2.97%)
Jun 17, 2022 0.9600 1.030 0.9600 1.010 10,190 +0.02(+1.81%)
Jun 16, 2022 1.120 1.120 0.9628 0.9920 26,560 +0.02(+2.27%)
Jun 15, 2022 0.9600 0.9820 0.9562 0.9700 22,306 -0.03(-3.00%)
Jun 14, 2022 0.9900 1.000 0.9700 1.000 28,889 +0.01(+1.11%)
Jun 13, 2022 1.000 1.030 0.9500 0.9890 99,898 -0.03(-3.04%)
Jun 10, 2022 1.040 1.079 1.000 1.020 139,184 -0.03(-3.32%)
Jun 09, 2022 1.070 1.140 1.050 1.055 59,591 -0.03(-2.31%)
Jun 08, 2022 1.080 1.118 1.063 1.080 14,455 +0.00(+0.00%)
Jun 07, 2022 1.100 1.110 1.070 1.080 26,647 -0.05(-4.42%)
Jun 06, 2022 1.200 1.200 1.095 1.130 51,262 -0.00(-0.29%)
Jun 03, 2022 1.116 1.180 1.105 1.133 26,498 -0.01(-0.59%)
Jun 02, 2022 1.145 1.197 1.130 1.140 31,509 -0.04(-3.39%)
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.