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 30, 2016 170.20 170.20 170.20 170.20 28 +4.60(+2.78%)
Sep 29, 2016 177.27 178.00 158.60 165.60 376 -12.40(-6.97%)
Sep 28, 2016 178.20 178.20 170.60 178.00 67 -1.60(-0.89%)
Sep 27, 2016 179.80 179.80 179.20 179.60 51 -0.40(-0.22%)
Sep 26, 2016 176.00 180.00 175.40 180.00 136 +0.60(+0.33%)
Sep 23, 2016 176.00 179.60 176.00 179.40 189 +2.60(+1.47%)
Sep 22, 2016 176.00 178.60 166.20 176.80 404 -2.20(-1.23%)
Sep 21, 2016 179.40 179.40 178.98 179.00 25 -1.00(-0.56%)
Sep 20, 2016 181.40 199.40 179.80 180.00 1,221 -16.40(-8.35%)
Sep 19, 2016 179.00 196.40 167.20 196.40 226 +20.40(+11.59%)
Sep 16, 2016 179.00 181.20 176.00 176.00 167 -3.00(-1.68%)
Sep 15, 2016 179.00 179.00 178.00 179.00 116 -0.80(-0.44%)
Sep 14, 2016 181.00 181.00 178.10 179.80 175 -1.20(-0.66%)
Sep 13, 2016 178.40 181.00 178.40 181.00 25 +2.40(+1.34%)
Sep 12, 2016 182.80 182.80 172.20 178.60 574 +8.40(+4.94%)
Sep 09, 2016 178.00 184.00 170.00 170.20 519 -1.60(-0.93%)
Sep 08, 2016 187.00 187.00 171.80 171.80 405 -12.31(-6.68%)
Sep 07, 2016 178.00 190.00 178.00 184.11 5,127 +7.16(+4.04%)
Sep 06, 2016 189.60 201.20 174.50 176.95 332 -5.05(-2.77%)
Sep 02, 2016 177.80 182.00 182.00 182.00 1,280 -4.00(-2.15%)
Sep 01, 2016 172.40 186.00 170.00 186.00 163 -3.20(-1.69%)
Aug 31, 2016 191.00 191.00 188.20 189.20 40 -1.00(-0.53%)
Aug 30, 2016 191.20 192.00 190.20 190.20 52 -1.80(-0.94%)
Aug 26, 2016 192.42 192.00 192.00 192.00 17 -9.80(-4.86%)
Aug 25, 2016 202.00 202.00 201.80 201.80 10 -2.40(-1.18%)
Aug 24, 2016 206.26 206.26 204.20 204.20 17 -7.24(-3.43%)
Aug 19, 2016 216.00 211.44 211.44 211.44 2,155 -8.56(-3.89%)
Aug 18, 2016 220.00 220.00 219.00 220.00 62 +23.69(+12.07%)
Aug 16, 2016 211.00 196.31 196.31 196.31 1 +9.31(+4.98%)
Aug 15, 2016 187.00 187.00 187.00 187.00 50 +3.00(+1.63%)
Aug 12, 2016 183.20 202.00 180.60 184.00 175 -11.00(-5.64%)
Aug 11, 2016 195.00 195.00 195.00 195.00 502 -5.20(-2.60%)
Aug 10, 2016 200.20 203.05 200.20 200.20 76 -3.40(-1.67%)
Aug 09, 2016 191.80 203.60 190.80 203.60 37 +12.20(+6.37%)
Aug 08, 2016 204.20 208.00 191.00 191.40 107 -18.60(-8.86%)
Aug 05, 2016 218.00 218.00 190.60 210.00 79 -2.54(-1.20%)
Aug 04, 2016 218.00 223.50 208.00 212.54 70 -17.46(-7.59%)
Aug 03, 2016 244.40 244.40 230.00 230.00 132 -11.00(-4.56%)
Aug 02, 2016 234.20 246.60 230.00 241.00 209 +11.00(+4.78%)
Aug 01, 2016 177.80 230.00 177.80 230.00 481 +44.00(+23.66%)
Jul 29, 2016 184.00 192.00 163.40 186.00 155 +9.00(+5.08%)
Jul 28, 2016 180.00 192.00 176.20 177.00 127 -1.00(-0.56%)
Jul 27, 2016 183.20 183.20 162.60 178.00 197 +2.00(+1.14%)
Jul 26, 2016 181.59 182.00 176.00 176.00 84 -13.60(-7.17%)
Jul 25, 2016 176.00 189.60 176.00 189.60 165 +13.80(+7.85%)
Jul 22, 2016 173.06 184.21 171.60 175.80 203 -1.01(-0.57%)
Jul 21, 2016 179.60 190.36 170.00 176.81 599 -4.79(-2.64%)
Jul 20, 2016 178.40 190.00 178.40 181.60 48 -2.40(-1.30%)
Jul 19, 2016 204.40 204.40 184.00 184.00 71 -24.00(-11.54%)
Jul 18, 2016 200.00 208.00 199.80 208.00 291 +11.86(+6.04%)
Jul 15, 2016 230.00 230.00 194.40 196.14 412 -28.46(-12.67%)
Jul 14, 2016 218.20 224.60 204.20 224.60 57 -7.40(-3.19%)
Jul 13, 2016 226.40 238.20 226.40 232.00 217 +8.00(+3.57%)
Jul 12, 2016 222.60 223.20 221.40 224.00 114 +3.00(+1.36%)
Jul 11, 2016 220.00 246.67 220.00 221.00 230 -19.58(-8.14%)
Jul 08, 2016 227.00 240.58 223.00 240.58 257 +25.58(+11.90%)
Jul 07, 2016 233.60 240.00 210.00 215.00 100 -25.00(-10.42%)
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.