Akari Therapeutics ADR (NQ: AKTX )

1.650 USD -0.010 (-0.60%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 1.660 1.690 1.650 1.650 149,482 -0.01(-0.60%)
Oct 29, 2021 1.690 1.695 1.572 1.660 141,019 -0.04(-2.35%)
Oct 28, 2021 1.650 1.740 1.620 1.700 215,387 +0.04(+2.41%)
Oct 27, 2021 1.690 1.690 1.651 1.660 137,863 -0.04(-2.35%)
Oct 26, 2021 1.730 1.700 53,035 -0.04(-2.30%)
Oct 25, 2021 1.700 1.770 1.680 1.740 125,011 +0.05(+2.96%)
Oct 22, 2021 1.670 1.829 1.600 1.690 248,830 +0.00(+0.00%)
Oct 21, 2021 1.700 1.720 1.660 1.690 127,826 -0.04(-2.31%)
Oct 20, 2021 1.720 1.740 1.690 1.730 92,386 +0.03(+1.87%)
Oct 19, 2021 1.650 1.700 1.650 1.698 35,200 +0.02(+1.18%)
Oct 18, 2021 1.650 1.750 1.611 1.678 37,637 +0.03(+1.72%)
Oct 15, 2021 1.670 1.670 1.610 1.650 103,939 +0.01(+0.61%)
Oct 14, 2021 1.670 1.720 1.640 1.640 111,471 -0.05(-2.96%)
Oct 13, 2021 1.590 1.690 1.580 1.690 83,919 +0.09(+5.62%)
Oct 12, 2021 1.580 1.600 1.500 1.600 112,193 +0.04(+2.56%)
Oct 11, 2021 1.590 1.605 1.550 1.560 114,384 -0.05(-3.11%)
Oct 08, 2021 1.640 1.640 1.540 1.610 121,671 -0.04(-2.41%)
Oct 07, 2021 1.640 1.670 1.630 1.650 60,309 -0.00(-0.01%)
Oct 06, 2021 1.660 1.682 1.630 1.650 68,180 -0.03(-1.79%)
Oct 05, 2021 1.700 1.740 1.630 1.680 56,461 -0.01(-0.59%)
Oct 04, 2021 1.720 1.720 1.620 1.690 68,840 -0.01(-0.59%)
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.