Akari Therapeutics ADR (NQ: AKTX )

0.6300 +0.0300 (+5.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.6001 0.6320 0.6000 0.6300 126,114 +0.03(+5.00%)
Sep 29, 2022 0.5700 0.6097 0.5700 0.6000 65,700 -0.00(-0.28%)
Sep 28, 2022 0.5591 0.6096 0.5400 0.6017 133,608 +0.04(+7.62%)
Sep 27, 2022 0.5635 0.5700 0.5441 0.5591 51,466 +0.01(+1.84%)
Sep 26, 2022 0.6000 0.6096 0.5040 0.5490 75,756 -0.05(-7.76%)
Sep 23, 2022 0.5800 0.6000 0.5399 0.5952 73,987 -0.00(-0.80%)
Sep 22, 2022 0.6000 0.6120 0.5700 0.6000 142,218 -0.02(-2.88%)
Sep 21, 2022 0.5915 0.6564 0.5594 0.6178 135,577 -0.02(-3.48%)
Sep 20, 2022 0.6655 0.6750 0.5437 0.6401 183,416 -0.03(-4.61%)
Sep 19, 2022 0.6900 0.6900 0.6500 0.6710 142,086 -0.01(-1.58%)
Sep 16, 2022 0.7000 0.7000 0.6500 0.6818 73,809 +0.00(+0.26%)
Sep 15, 2022 0.7100 0.7102 0.6740 0.6800 169,192 -0.03(-3.90%)
Sep 14, 2022 0.7200 0.7300 0.6900 0.7076 241,878 +0.00(+0.30%)
Sep 13, 2022 0.7200 0.7500 0.6910 0.7055 215,097 -0.04(-5.93%)
Sep 12, 2022 0.7700 0.8307 0.7110 0.7500 822,371 -0.29(-27.88%)
Sep 09, 2022 1.100 1.100 1.020 1.040 10,532 -0.02(-1.89%)
Sep 08, 2022 1.130 1.130 1.030 1.060 51,078 -0.10(-9.01%)
Sep 07, 2022 1.150 1.180 1.150 1.165 9,203 +0.02(+1.30%)
Sep 06, 2022 1.170 1.190 1.120 1.150 7,899 +0.01(+1.32%)
Sep 02, 2022 1.160 1.160 1.090 1.135 22,029 -0.00(-0.44%)
Sep 01, 2022 1.160 1.251 1.120 1.140 39,318 -0.05(-4.20%)
Aug 31, 2022 1.200 1.215 1.190 1.190 4,660 -0.01(-0.83%)
Aug 30, 2022 1.190 1.228 1.160 1.200 21,961 +0.00(+0.00%)
Aug 29, 2022 1.220 1.270 1.190 1.200 29,022 +0.01(+0.84%)
Aug 26, 2022 1.170 1.240 1.150 1.190 162,298 +0.03(+2.59%)
Aug 25, 2022 1.140 1.166 1.130 1.160 17,918 +0.02(+1.75%)
Aug 24, 2022 1.190 1.190 1.080 1.140 63,806 -0.07(-5.79%)
Aug 23, 2022 1.390 1.390 1.155 1.210 41,289 -0.09(-6.92%)
Aug 22, 2022 1.370 1.370 1.290 1.300 7,607 -0.05(-3.70%)
Aug 19, 2022 1.370 1.380 1.350 1.350 9,984 -0.05(-3.57%)
Aug 18, 2022 1.430 1.450 1.370 1.400 22,147 -0.02(-1.41%)
Aug 17, 2022 1.412 1.437 1.412 1.420 6,289 -0.04(-2.74%)
Aug 16, 2022 1.500 1.500 1.410 1.460 4,920 -0.04(-2.67%)
Aug 15, 2022 1.520 1.520 1.430 1.500 20,023 +0.01(+1.00%)
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%)
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.