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

Akari Therapeutics ADR (NQ: AKTX )

1.190 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 24, 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 (%)
Apr 28, 2017 296.40 315.60 291.00 299.80 14,127 -0.20(-0.07%)
Apr 27, 2017 344.60 345.40 290.40 300.00 26,102 -29.20(-8.87%)
Apr 26, 2017 310.40 345.00 308.20 329.20 24,775 +24.20(+7.93%)
Apr 25, 2017 352.00 364.00 292.40 305.00 32,777 -44.80(-12.81%)
Apr 24, 2017 380.00 400.00 336.34 349.80 77,249 -60.20(-14.68%)
Apr 21, 2017 327.20 437.20 321.60 410.00 94,067 +82.60(+25.23%)
Apr 20, 2017 289.00 339.60 282.20 327.40 30,694 +51.60(+18.71%)
Apr 19, 2017 305.80 327.60 270.20 275.80 26,117 -23.60(-7.88%)
Apr 18, 2017 265.40 315.00 265.40 299.40 35,733 +33.20(+12.47%)
Apr 17, 2017 302.20 314.00 246.00 266.20 47,161 -54.20(-16.92%)
Apr 13, 2017 329.40 329.81 312.00 320.40 9,922 -8.00(-2.44%)
Apr 12, 2017 340.00 364.00 307.60 328.40 22,345 -14.80(-4.31%)
Apr 11, 2017 404.20 415.00 333.84 343.20 52,884 -50.80(-12.89%)
Apr 10, 2017 341.20 444.00 328.00 394.00 96,162 +24.00(+6.49%)
Apr 07, 2017 280.00 376.00 270.00 370.00 64,595 +78.00(+26.71%)
Apr 06, 2017 275.60 370.00 272.40 292.00 332,419 +58.00(+24.79%)
Apr 05, 2017 227.60 235.00 216.20 234.00 14,669 +1.60(+0.69%)
Apr 04, 2017 227.40 244.20 211.80 232.40 34,147 -1.80(-0.77%)
Apr 03, 2017 200.60 256.00 181.20 234.20 162,707 +12.80(+5.78%)
Mar 31, 2017 184.00 224.00 164.60 221.40 934,488 +81.72(+58.51%)
Mar 30, 2017 132.60 158.00 130.40 139.68 29,340 +6.68(+5.02%)
Mar 29, 2017 131.40 133.40 130.60 133.00 223 +2.60(+1.99%)
Mar 28, 2017 129.00 140.00 128.00 130.40 1,219 +0.40(+0.31%)
Mar 27, 2017 130.00 136.70 128.07 130.00 520 +0.00(+0.00%)
Mar 24, 2017 134.20 134.20 124.40 130.00 946 +1.10(+0.85%)
Mar 23, 2017 131.00 135.58 124.40 128.90 1,079 -1.50(-1.15%)
Mar 22, 2017 130.00 138.40 130.00 130.40 270 +0.40(+0.31%)
Mar 21, 2017 134.60 140.31 130.00 130.00 813 -7.30(-5.32%)
Mar 20, 2017 141.20 141.20 130.00 137.30 2,432 -2.70(-1.93%)
Mar 17, 2017 130.00 164.95 129.80 140.00 9,574 +10.20(+7.86%)
Mar 16, 2017 131.50 133.80 124.67 129.80 789 -1.20(-0.92%)
Mar 15, 2017 135.00 137.00 130.20 131.00 952 +0.60(+0.46%)
Mar 14, 2017 130.00 136.00 128.60 130.40 146 +0.40(+0.31%)
Mar 13, 2017 134.40 137.00 129.00 130.00 448 +0.00(+0.00%)
Mar 10, 2017 130.28 139.90 130.00 130.00 105 +0.00(+0.00%)
Mar 09, 2017 130.00 130.60 129.60 130.00 101 +0.00(+0.00%)
Mar 08, 2017 131.60 131.60 128.19 130.00 301 -2.00(-1.52%)
Mar 07, 2017 137.50 140.00 132.00 132.00 340 -2.00(-1.49%)
Mar 06, 2017 133.00 139.58 133.00 134.00 1,617 +0.00(+0.00%)
Mar 03, 2017 131.36 137.00 131.36 134.00 120 +6.00(+4.69%)
Mar 02, 2017 130.00 130.00 128.00 128.00 125 -0.20(-0.16%)
Mar 01, 2017 132.80 132.80 128.00 128.20 130 -2.00(-1.54%)
Feb 28, 2017 130.00 130.40 128.00 130.20 55 +2.20(+1.72%)
Feb 27, 2017 128.80 133.80 128.00 128.00 367 -0.20(-0.16%)
Feb 24, 2017 139.40 140.00 128.20 128.20 245 -6.98(-5.17%)
Feb 23, 2017 128.60 138.00 128.60 135.18 201 +2.78(+2.10%)
Feb 22, 2017 130.00 134.40 130.00 132.40 263 -3.60(-2.65%)
Feb 21, 2017 131.20 140.00 131.20 136.00 244 -4.00(-2.86%)
Feb 16, 2017 140.00 140.00 140.00 0 +2.00(+1.45%)
Feb 15, 2017 138.00 138.00 138.00 138.00 16 -2.20(-1.57%)
Feb 14, 2017 141.20 141.20 136.00 140.20 204 +0.20(+0.14%)
Feb 13, 2017 145.00 147.00 140.00 140.00 101 +0.00(+0.00%)
Feb 09, 2017 140.00 140.00 140.00 3 -0.80(-0.57%)
Feb 08, 2017 140.00 140.80 140.00 140.80 54 +0.80(+0.57%)
Feb 06, 2017 140.00 140.00 140.00 8 +0.00(+0.00%)
Feb 03, 2017 136.14 140.00 136.14 140.00 32 +0.00(+0.00%)
Feb 02, 2017 154.00 154.00 140.00 140.00 138 +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.