Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akari Therapeutics ADR (NQ: AKTX )

1.670 +0.390 (+30.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 126.20 132.40 122.20 122.80 11,504 -3.40(-2.69%)
Sep 28, 2017 135.20 139.80 124.40 126.20 12,200 -11.20(-8.15%)
Sep 27, 2017 141.60 146.00 134.20 137.40 11,102 -4.80(-3.38%)
Sep 26, 2017 143.60 147.00 130.60 142.20 23,445 -3.40(-2.34%)
Sep 25, 2017 168.40 169.16 140.20 145.60 29,672 -18.00(-11.00%)
Sep 22, 2017 196.60 209.80 162.87 163.60 181,637 -11.20(-6.41%)
Sep 21, 2017 129.00 239.00 123.72 174.80 538,904 +63.00(+56.35%)
Sep 20, 2017 115.60 119.16 107.60 111.80 4,183 -2.80(-2.44%)
Sep 19, 2017 114.60 129.98 109.00 114.60 5,742 +1.60(+1.42%)
Sep 18, 2017 108.20 119.80 103.08 113.00 3,378 +4.80(+4.44%)
Sep 15, 2017 114.20 115.80 103.00 108.20 5,751 -8.80(-7.52%)
Sep 14, 2017 126.60 139.48 114.82 117.00 11,447 -12.80(-9.86%)
Sep 13, 2017 118.00 160.00 118.00 129.80 49,602 +12.80(+10.94%)
Sep 12, 2017 102.00 117.80 97.00 117.00 14,217 +20.80(+21.62%)
Sep 11, 2017 83.80 97.70 80.00 96.20 7,014 +16.20(+20.25%)
Sep 08, 2017 75.60 80.00 72.20 80.00 2,013 +8.20(+11.42%)
Sep 07, 2017 69.56 76.22 69.40 71.80 1,190 -0.40(-0.55%)
Sep 06, 2017 71.40 76.56 71.40 72.20 2,042 +1.00(+1.40%)
Sep 05, 2017 67.96 75.20 67.96 71.20 869 -0.78(-1.09%)
Sep 01, 2017 71.40 73.00 70.00 71.98 700 +0.98(+1.39%)
Aug 31, 2017 73.20 73.20 67.20 71.00 963 -2.00(-2.74%)
Aug 30, 2017 76.60 77.36 70.40 73.00 1,777 -1.60(-2.14%)
Aug 29, 2017 70.80 75.78 70.00 74.60 2,318 +6.20(+9.06%)
Aug 28, 2017 68.20 70.20 66.91 68.40 990 -2.20(-3.12%)
Aug 25, 2017 75.00 75.80 68.80 70.60 290 -2.60(-3.55%)
Aug 24, 2017 69.20 75.29 65.65 73.20 1,982 +2.40(+3.39%)
Aug 23, 2017 77.40 80.00 63.66 70.80 3,615 -6.00(-7.81%)
Aug 22, 2017 77.70 80.00 76.60 76.80 466 -3.20(-4.00%)
Aug 21, 2017 79.00 80.70 76.20 80.00 272 -1.00(-1.23%)
Aug 18, 2017 80.60 84.80 76.20 81.00 2,910 +0.00(+0.00%)
Aug 17, 2017 82.40 85.78 75.80 81.00 2,119 -0.80(-0.98%)
Aug 16, 2017 84.60 86.50 77.60 81.80 548 +0.20(+0.25%)
Aug 15, 2017 76.60 85.00 72.20 81.60 4,170 +3.60(+4.62%)
Aug 14, 2017 70.00 78.00 65.28 78.00 4,005 +9.05(+13.12%)
Aug 11, 2017 72.00 72.40 67.40 68.95 1,087 -3.45(-4.76%)
Aug 10, 2017 76.20 78.00 70.80 72.40 1,969 -5.20(-6.70%)
Aug 09, 2017 75.00 77.60 69.60 77.60 3,739 +0.20(+0.26%)
Aug 08, 2017 75.60 77.80 72.08 77.40 1,857 +1.80(+2.38%)
Aug 07, 2017 75.60 79.20 73.00 75.60 1,997 +0.60(+0.80%)
Aug 04, 2017 80.60 80.60 72.60 75.00 4,151 -5.80(-7.18%)
Aug 03, 2017 83.00 85.00 79.60 80.80 1,176 -1.00(-1.22%)
Aug 02, 2017 82.80 91.00 81.80 81.80 2,397 -3.20(-3.76%)
Aug 01, 2017 92.20 92.20 84.90 85.00 3,117 -8.00(-8.60%)
Jul 31, 2017 91.80 96.60 87.20 93.00 2,474 +0.40(+0.43%)
Jul 28, 2017 90.00 97.80 86.00 92.60 4,308 +2.60(+2.89%)
Jul 27, 2017 91.20 93.86 89.80 90.00 3,115 -1.40(-1.53%)
Jul 26, 2017 92.00 93.00 87.00 91.40 2,776 -0.80(-0.87%)
Jul 25, 2017 94.20 98.00 90.40 92.20 3,470 +0.60(+0.66%)
Jul 24, 2017 95.20 95.20 90.00 91.60 2,496 -1.00(-1.08%)
Jul 21, 2017 96.40 98.80 90.00 92.60 1,929 -1.20(-1.28%)
Jul 20, 2017 99.82 100.20 94.80 93.80 1,696 -4.60(-4.67%)
Jul 19, 2017 99.80 105.88 96.00 98.40 4,306 -4.00(-3.91%)
Jul 18, 2017 95.80 104.80 90.00 102.40 16,647 +8.40(+8.94%)
Jul 17, 2017 91.40 95.60 91.40 94.00 1,003 +3.00(+3.30%)
Jul 14, 2017 94.00 95.20 91.00 91.00 2,995 -1.00(-1.09%)
Jul 13, 2017 95.00 96.20 90.00 92.00 2,198 -3.80(-3.97%)
Jul 12, 2017 90.20 102.00 88.02 95.80 6,471 +4.80(+5.27%)
Jul 11, 2017 91.55 96.14 90.00 91.00 1,561 -0.40(-0.44%)
Jul 10, 2017 86.00 92.00 85.00 91.40 3,418 +7.00(+8.29%)
Jul 07, 2017 98.40 98.60 83.60 84.40 5,993 -8.80(-9.44%)
Jul 06, 2017 93.20 99.56 93.00 93.20 1,042 -2.20(-2.31%)
Jul 05, 2017 94.40 105.20 88.82 95.40 3,034 +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.