Skip to main content

Akari Therapeutics ADR (NQ: AKTX )

1.865 +0.005 (+0.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.00 67.00 60.80 67.00 6,150 +0.60(+0.90%)
Feb 25, 2021 70.80 72.00 65.40 66.40 11,467 -2.80(-4.05%)
Feb 24, 2021 64.00 71.00 64.00 69.20 7,004 +5.20(+8.13%)
Feb 23, 2021 71.40 71.60 62.00 64.00 12,665 -10.60(-14.21%)
Feb 22, 2021 81.80 84.20 72.20 74.60 24,121 -3.00(-3.87%)
Feb 19, 2021 67.40 78.00 67.20 77.60 29,075 +11.40(+17.22%)
Feb 18, 2021 63.00 69.40 60.00 66.20 13,461 +4.80(+7.82%)
Feb 17, 2021 62.60 62.60 59.00 61.40 4,198 -1.20(-1.92%)
Feb 16, 2021 59.00 62.80 55.80 62.60 8,605 +6.40(+11.39%)
Feb 12, 2021 55.00 57.80 53.20 56.20 10,255 +1.80(+3.31%)
Feb 11, 2021 53.80 56.40 52.44 54.40 7,838 +0.60(+1.12%)
Feb 10, 2021 58.60 58.60 52.20 53.80 9,185 -2.80(-4.95%)
Feb 09, 2021 59.80 61.27 56.60 56.60 6,526 -2.60(-4.39%)
Feb 08, 2021 57.20 61.80 57.20 59.20 8,352 +2.80(+4.96%)
Feb 05, 2021 55.00 57.08 54.40 56.40 7,725 +1.60(+2.92%)
Feb 04, 2021 57.60 57.69 54.40 54.80 5,438 -1.60(-2.84%)
Feb 03, 2021 54.20 56.60 54.00 56.40 5,070 +2.40(+4.44%)
Feb 02, 2021 54.80 54.80 52.20 54.00 4,753 +2.00(+3.85%)
Feb 01, 2021 53.60 55.60 51.20 52.00 7,684 +1.40(+2.77%)
Jan 29, 2021 49.00 52.40 49.00 50.60 8,260 +2.60(+5.42%)
Jan 28, 2021 57.80 62.20 47.80 48.00 37,893 -11.40(-19.19%)
Jan 27, 2021 64.20 64.20 57.00 59.40 14,666 -5.40(-8.33%)
Jan 26, 2021 61.80 66.40 60.60 64.80 13,852 +4.20(+6.93%)
Jan 25, 2021 56.20 61.60 56.20 60.60 13,644 +1.80(+3.06%)
Jan 22, 2021 57.80 63.00 53.40 58.80 13,635 +0.20(+0.34%)
Jan 21, 2021 65.40 66.00 58.00 58.60 21,742 -6.20(-9.57%)
Jan 20, 2021 70.20 75.20 60.20 64.80 42,191 -4.20(-6.09%)
Jan 19, 2021 60.80 69.00 58.00 69.00 35,683 +5.20(+8.15%)
Jan 15, 2021 51.20 63.80 51.20 63.80 58,680 +13.00(+25.59%)
Jan 14, 2021 47.00 50.80 43.80 50.80 55,766 +5.60(+12.39%)
Jan 13, 2021 43.80 45.20 41.40 45.20 19,747 +3.20(+7.62%)
Jan 12, 2021 41.60 43.80 40.20 42.00 17,503 +0.80(+1.94%)
Jan 11, 2021 41.60 45.80 39.80 41.20 31,040 +0.20(+0.49%)
Jan 08, 2021 39.00 42.20 38.60 41.00 10,025 +2.00(+5.13%)
Jan 07, 2021 38.60 39.80 38.60 39.00 4,467 +0.80(+2.09%)
Jan 06, 2021 38.40 39.40 38.00 38.20 8,135 +1.60(+4.37%)
Jan 05, 2021 35.80 38.20 35.80 36.60 11,416 +0.40(+1.10%)
Jan 04, 2021 36.80 37.47 35.80 36.20 4,930 -0.80(-2.16%)
Dec 31, 2020 37.00 37.00 37.00 4,988 +0.60(+1.65%)
Dec 30, 2020 36.20 37.40 35.60 36.40 4,988 +0.60(+1.68%)
Dec 29, 2020 37.60 38.80 35.42 35.80 11,054 -1.40(-3.76%)
Dec 28, 2020 37.80 38.80 37.00 37.20 5,723 -0.80(-2.11%)
Dec 24, 2020 38.00 38.50 37.80 38.00 2,455 +0.20(+0.53%)
Dec 23, 2020 37.80 39.20 36.80 37.80 9,160 -1.20(-3.08%)
Dec 22, 2020 37.00 39.40 36.12 39.00 10,440 +2.00(+5.41%)
Dec 21, 2020 38.40 39.20 36.60 37.00 7,908 -2.60(-6.57%)
Dec 18, 2020 39.20 40.40 38.20 39.60 8,595 +0.60(+1.54%)
Dec 17, 2020 39.40 40.00 38.00 39.00 6,666 -1.00(-2.50%)
Dec 16, 2020 40.00 40.20 38.00 40.00 8,580 -0.40(-0.99%)
Dec 15, 2020 39.00 42.00 38.40 40.40 16,702 +1.60(+4.12%)
Dec 14, 2020 40.60 41.00 37.20 38.80 15,433 -1.20(-3.00%)
Dec 11, 2020 44.20 44.20 34.60 40.00 83,375 +2.00(+5.26%)
Dec 10, 2020 37.60 38.60 35.20 38.00 9,986 +2.20(+6.15%)
Dec 09, 2020 36.60 38.20 35.20 35.80 10,790 -0.20(-0.56%)
Dec 08, 2020 38.20 41.00 35.80 36.00 24,519 -2.00(-5.26%)
Dec 07, 2020 36.20 38.00 35.80 38.00 10,166 +1.30(+3.54%)
Dec 04, 2020 37.20 37.80 35.40 36.70 6,715 -0.50(-1.34%)
Dec 03, 2020 32.80 39.40 32.40 37.20 45,785 +4.60(+14.11%)
Dec 02, 2020 31.60 33.00 30.80 32.60 2,541 +1.20(+3.82%)
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.