Akari Therapeutics ADR (NQ: AKTX )

1.127 +0.037 (+3.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 1.120 1.145 1.077 1.127 60,494 +0.04(+3.40%)
May 19, 2022 1.150 1.150 1.090 1.090 26,506 -0.09(-7.63%)
May 18, 2022 1.090 1.190 1.090 1.180 207,455 +0.11(+10.28%)
May 17, 2022 1.060 1.070 1.030 1.070 43,650 +0.00(+0.00%)
May 16, 2022 1.055 1.087 1.055 1.070 7,798 -0.03(-2.73%)
May 13, 2022 1.080 1.110 1.040 1.100 47,919 +0.05(+4.76%)
May 12, 2022 1.150 1.150 1.022 1.050 63,399 -0.08(-7.08%)
May 11, 2022 1.150 1.180 1.120 1.130 50,982 -0.06(-5.04%)
May 10, 2022 1.140 1.210 1.095 1.190 59,493 +0.06(+5.31%)
May 09, 2022 1.120 1.150 1.073 1.130 83,669 +0.00(+0.00%)
May 06, 2022 1.190 1.210 1.000 1.130 121,810 -0.06(-5.04%)
May 05, 2022 1.150 1.200 1.150 1.190 37,669 +0.02(+1.71%)
May 04, 2022 1.150 1.170 1.132 1.170 27,017 +0.03(+2.63%)
May 03, 2022 1.110 1.147 1.105 1.140 24,944 +0.02(+1.79%)
May 02, 2022 1.100 1.150 1.100 1.120 38,866 -0.07(-5.88%)
Apr 29, 2022 1.180 1.190 1.140 1.190 72,781 +0.02(+2.15%)
Apr 28, 2022 1.190 1.190 1.130 1.165 22,582 +0.03(+3.09%)
Apr 27, 2022 1.150 1.160 1.110 1.130 26,736 +0.00(+0.01%)
Apr 26, 2022 1.120 1.160 1.080 1.130 59,376 +0.01(+0.89%)
Apr 25, 2022 1.120 1.138 1.120 1.120 25,209 -0.01(-0.88%)
Apr 22, 2022 1.180 1.180 1.130 1.130 59,722 -0.05(-4.24%)
Apr 21, 2022 1.180 1.180 1.160 1.180 5,490 -0.01(-0.82%)
Apr 20, 2022 1.190 1.220 1.151 1.190 54,206 -0.02(-1.46%)
Apr 19, 2022 1.220 1.220 1.190 1.207 49,643 -0.00(-0.21%)
Apr 18, 2022 1.194 1.220 1.194 1.210 40,454 +0.01(+0.83%)
Apr 14, 2022 1.220 1.220 1.200 1.200 9,446 -0.01(-0.83%)
Apr 13, 2022 1.130 1.220 1.130 1.210 91,563 +0.08(+7.56%)
Apr 12, 2022 1.150 1.163 1.120 1.125 20,753 -0.01(-1.31%)
Apr 11, 2022 1.120 1.150 1.120 1.140 56,941 +0.02(+1.78%)
Apr 08, 2022 1.150 1.150 1.120 1.120 19,063 -0.01(-0.88%)
Apr 07, 2022 1.150 1.150 1.130 1.130 17,902 -0.02(-1.74%)
Apr 06, 2022 1.160 1.170 1.142 1.150 39,819 -0.04(-3.36%)
Apr 05, 2022 1.190 1.190 1.171 1.190 17,062 +0.00(+0.42%)
Apr 04, 2022 1.200 1.200 1.160 1.185 37,745 +0.01(+0.42%)
Apr 01, 2022 1.180 1.220 1.160 1.180 69,540 -0.02(-1.67%)
Mar 31, 2022 1.160 1.200 1.160 1.200 41,905 +0.03(+2.48%)
Mar 30, 2022 1.200 1.200 1.170 1.171 39,082 -0.02(-2.01%)
Mar 29, 2022 1.270 1.270 1.190 1.195 94,291 -0.04(-3.63%)
Mar 28, 2022 1.220 1.270 1.210 1.240 92,194 +0.02(+1.95%)
Mar 25, 2022 1.170 1.220 1.151 1.216 93,331 +0.02(+1.36%)
Mar 24, 2022 1.160 1.200 1.151 1.200 32,225 +0.02(+1.69%)
Mar 23, 2022 1.080 1.190 1.080 1.180 61,988 +0.07(+6.31%)
Mar 22, 2022 1.100 1.125 1.080 1.110 111,384 +0.02(+1.83%)
Mar 21, 2022 1.100 1.150 1.090 1.090 62,381 -0.01(-0.91%)
Mar 18, 2022 1.110 1.158 1.075 1.100 102,919 -0.01(-0.90%)
Mar 17, 2022 1.150 1.160 1.100 1.110 50,594 -0.03(-3.06%)
Mar 16, 2022 1.097 1.170 1.097 1.145 50,091 +0.04(+3.62%)
Mar 15, 2022 1.110 1.141 1.080 1.105 62,810 +0.00(+0.45%)
Mar 14, 2022 1.170 1.170 1.100 1.100 79,152 -0.06(-5.58%)
Mar 11, 2022 1.200 1.200 1.150 1.165 45,680 -0.02(-2.10%)
Mar 10, 2022 1.170 1.220 1.140 1.190 96,407 -0.01(-0.83%)
Mar 09, 2022 1.140 1.230 1.100 1.200 323,815 +0.03(+3.00%)
Mar 08, 2022 1.280 1.330 1.050 1.165 399,145 -0.12(-9.69%)
Mar 07, 2022 1.370 1.370 1.230 1.290 58,657 -0.06(-4.44%)
Mar 04, 2022 1.390 1.399 1.310 1.350 71,026 -0.04(-2.88%)
Mar 03, 2022 1.350 1.400 1.300 1.390 88,106 +0.02(+1.46%)
Mar 02, 2022 1.360 1.390 1.290 1.370 30,636 +0.00(+0.00%)
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.