Akari Therapeutics (NQ: AKTX )

2.410 USD -0.140 (-5.49%)
Official Closing Price Updated: 7:10 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.560 2.580 2.360 2.410 172,900 -0.14(-5.49%)
Apr 08, 2021 2.557 2.600 2.501 2.550 52,054 -0.02(-0.78%)
Apr 07, 2021 2.650 2.650 2.530 2.570 129,721 -0.11(-4.10%)
Apr 06, 2021 2.689 2.765 2.580 2.680 269,105 -0.03(-1.11%)
Apr 05, 2021 2.900 2.900 2.660 2.710 206,851 -0.14(-4.91%)
Apr 01, 2021 2.650 2.850 2.650 2.850 213,400 +0.21(+7.95%)
Mar 31, 2021 2.560 2.660 2.500 2.640 190,369 +0.10(+3.94%)
Mar 30, 2021 2.400 2.590 2.400 2.540 180,045 +0.16(+6.72%)
Mar 29, 2021 2.500 2.505 2.300 2.380 167,729 -0.18(-7.03%)
Mar 26, 2021 2.660 2.750 2.465 2.560 109,300 -0.06(-2.29%)
Mar 25, 2021 2.570 2.740 2.400 2.620 139,927 +0.01(+0.38%)
Mar 24, 2021 2.770 2.840 2.570 2.610 131,544 -0.17(-6.12%)
Mar 23, 2021 2.945 2.945 2.710 2.780 55,053 -0.17(-5.76%)
Mar 22, 2021 3.060 3.130 2.920 2.950 43,841 -0.09(-2.96%)
Mar 19, 2021 2.970 3.040 2.880 3.040 28,700 +0.03(+1.00%)
Mar 18, 2021 3.120 3.220 2.940 3.010 84,455 -0.12(-3.83%)
Mar 17, 2021 3.120 3.320 3.020 3.130 53,484 +0.01(+0.32%)
Mar 16, 2021 3.200 3.220 3.020 3.120 31,503 -0.07(-2.19%)
Mar 15, 2021 3.060 3.255 3.047 3.190 67,323 +0.07(+2.24%)
Mar 12, 2021 3.050 3.120 2.960 3.120 39,800 +0.06(+1.96%)
Mar 11, 2021 2.900 3.060 2.840 3.060 58,209 +0.16(+5.52%)
Mar 10, 2021 2.871 3.005 2.810 2.900 49,528 +0.03(+1.05%)
Mar 09, 2021 2.780 2.890 2.710 2.870 113,230 +0.23(+8.71%)
Mar 08, 2021 2.770 2.830 2.610 2.640 112,108 -0.16(-5.71%)
Mar 05, 2021 2.900 2.900 2.620 2.800 121,900 -0.13(-4.44%)
Mar 04, 2021 2.980 3.094 2.640 2.930 398,877 -0.02(-0.68%)
Mar 03, 2021 3.090 3.125 2.950 2.950 115,854 -0.13(-4.22%)
Mar 02, 2021 3.330 3.330 3.040 3.080 119,956 -0.26(-7.78%)
Mar 01, 2021 3.450 3.450 3.280 3.340 78,476 -0.01(-0.30%)
Feb 26, 2021 3.250 3.350 3.040 3.350 123,000 +0.03(+0.90%)
Feb 25, 2021 3.540 3.600 3.270 3.320 229,359 -0.14(-4.05%)
Feb 24, 2021 3.200 3.550 3.200 3.460 140,097 +0.26(+8.12%)
Feb 23, 2021 3.570 3.580 3.100 3.200 253,314 -0.53(-14.21%)
Feb 22, 2021 4.090 4.210 3.610 3.730 482,424 -0.15(-3.87%)
Feb 19, 2021 3.370 3.900 3.360 3.880 581,500 +0.57(+17.22%)
Feb 18, 2021 3.150 3.470 3.000 3.310 269,223 +0.24(+7.82%)
Feb 17, 2021 3.130 3.130 2.950 3.070 83,979 -0.06(-1.92%)
Feb 16, 2021 2.950 3.140 2.790 3.130 172,108 +0.32(+11.39%)
Feb 12, 2021 2.750 2.890 2.660 2.810 205,100 +0.09(+3.31%)
Feb 11, 2021 2.690 2.820 2.622 2.720 156,772 +0.03(+1.12%)
Feb 10, 2021 2.930 2.930 2.610 2.690 183,712 -0.14(-4.95%)
Feb 09, 2021 2.990 3.064 2.830 2.830 130,523 -0.13(-4.39%)
Feb 08, 2021 2.860 3.090 2.860 2.960 167,042 +0.14(+4.96%)
Feb 05, 2021 2.750 2.854 2.720 2.820 154,500 +0.08(+2.92%)
Feb 04, 2021 2.880 2.885 2.720 2.740 108,766 -0.08(-2.84%)
Feb 03, 2021 2.710 2.830 2.700 2.820 101,400 +0.12(+4.44%)
Feb 02, 2021 2.740 2.740 2.610 2.700 95,074 +0.10(+3.85%)
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.