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

Akari Therapeutics ADR (NQ: AKTX )

1.185 -0.005 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2016 307.40 302.00 302.00 302.00 2 +11.20(+3.85%)
May 27, 2016 290.80 290.80 290.80 290.80 10 +4.80(+1.68%)
May 26, 2016 286.00 286.00 286.00 286.00 7 -27.14(-8.67%)
May 25, 2016 296.00 318.00 292.40 313.14 193 +27.94(+9.80%)
May 24, 2016 285.20 285.20 285.20 285.20 10 +5.00(+1.78%)
May 23, 2016 280.00 280.20 280.00 280.20 36 -14.06(-4.78%)
May 20, 2016 325.00 326.00 294.26 294.26 68 -32.94(-10.07%)
May 19, 2016 325.00 328.20 320.00 327.20 879 +4.40(+1.36%)
May 17, 2016 328.00 322.80 322.80 322.80 3 -7.20(-2.18%)
May 16, 2016 314.80 333.00 314.80 330.00 338 +14.00(+4.43%)
May 13, 2016 331.80 378.00 246.80 316.00 769 -4.00(-1.25%)
May 12, 2016 327.40 328.00 313.69 320.00 187 -11.60(-3.50%)
May 11, 2016 327.00 332.80 323.60 331.60 95 +17.00(+5.40%)
May 10, 2016 320.00 320.00 301.60 314.60 108 +4.60(+1.48%)
May 09, 2016 323.40 323.60 305.00 310.00 540 -9.40(-2.94%)
May 06, 2016 318.20 320.00 305.40 319.40 92 -4.60(-1.42%)
May 05, 2016 338.80 338.80 315.96 324.00 432 -17.20(-5.04%)
May 04, 2016 322.20 351.20 314.00 341.20 2,236 +21.14(+6.61%)
May 03, 2016 353.00 353.00 312.20 320.06 307 -21.94(-6.42%)
May 02, 2016 342.00 342.00 318.24 342.00 440 -2.00(-0.58%)
Apr 29, 2016 348.00 354.51 322.20 344.00 1,342 +4.00(+1.18%)
Apr 27, 2016 340.00 340.00 340.00 340.00 2 +0.00(+0.00%)
Apr 26, 2016 347.69 354.00 340.00 340.00 1,403 -3.00(-0.87%)
Apr 25, 2016 350.00 351.60 343.00 343.00 50 -16.20(-4.51%)
Apr 22, 2016 358.20 360.00 356.20 359.20 106 +5.20(+1.47%)
Apr 21, 2016 352.00 360.00 352.00 354.00 122 -6.00(-1.67%)
Apr 20, 2016 335.03 360.00 335.03 360.00 119 +3.80(+1.07%)
Apr 19, 2016 348.60 357.20 348.60 356.20 191 +7.40(+2.12%)
Apr 18, 2016 347.20 356.60 341.40 348.80 260 -10.00(-2.79%)
Apr 15, 2016 346.60 358.80 346.20 358.80 41 +8.00(+2.28%)
Apr 14, 2016 372.00 372.00 344.70 350.80 3,896 -9.40(-2.61%)
Apr 13, 2016 360.20 360.20 360.20 360.20 13 -6.80(-1.85%)
Apr 12, 2016 360.40 375.00 346.15 367.00 310 +7.00(+1.94%)
Apr 11, 2016 378.00 378.00 360.00 360.00 136 -18.00(-4.76%)
Apr 08, 2016 340.00 378.00 340.00 378.00 357 +0.00(+0.00%)
Apr 07, 2016 363.20 385.70 363.20 378.00 150 +13.00(+3.56%)
Apr 06, 2016 342.80 367.07 341.30 365.00 423 +17.60(+5.07%)
Apr 05, 2016 360.00 360.00 345.47 347.40 170 -25.10(-6.74%)
Apr 04, 2016 379.60 395.06 372.50 372.50 70 +27.58(+8.00%)
Apr 01, 2016 310.80 350.00 301.14 344.92 1,394 +64.92(+23.19%)
Mar 30, 2016 279.00 280.00 280.00 280.00 1 +1.00(+0.36%)
Mar 29, 2016 298.40 299.40 279.00 279.00 41 -1.00(-0.36%)
Mar 28, 2016 280.00 280.00 280.00 280.00 11 +0.00(+0.00%)
Mar 24, 2016 292.00 280.00 280.00 280.00 310 -2.00(-0.71%)
Mar 23, 2016 286.40 289.80 264.00 282.00 364 +2.60(+0.93%)
Mar 22, 2016 270.60 279.40 269.80 279.40 41 -4.20(-1.48%)
Mar 21, 2016 246.00 283.60 241.25 283.60 167 +38.60(+15.76%)
Mar 18, 2016 228.00 245.00 228.00 245.00 138 +9.40(+3.99%)
Mar 17, 2016 230.00 249.80 230.00 235.60 203 +4.60(+1.99%)
Mar 16, 2016 225.00 240.00 220.00 231.00 265 +15.80(+7.34%)
Mar 15, 2016 209.00 220.00 203.00 215.20 230 +5.20(+2.48%)
Mar 14, 2016 188.60 220.40 188.60 210.00 1,023 +10.00(+5.00%)
Mar 11, 2016 170.00 209.98 169.80 200.00 1,221 +29.00(+16.96%)
Mar 10, 2016 177.00 177.40 170.40 171.00 121 +6.00(+3.64%)
Mar 09, 2016 165.60 172.00 152.51 165.00 221 +0.00(+0.00%)
Mar 08, 2016 169.00 169.00 165.00 165.00 26 +4.40(+2.74%)
Mar 07, 2016 176.00 181.00 160.60 160.60 51 -10.20(-5.97%)
Mar 04, 2016 190.00 190.00 170.80 170.80 1,070 -19.00(-10.01%)
Mar 03, 2016 192.00 192.00 189.80 189.80 69 -0.20(-0.11%)
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.