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%)
Mar 02, 2016 190.00 190.00 190.00 190.00 7 -3.20(-1.66%)
Feb 29, 2016 199.40 193.20 193.20 193.20 8 -1.20(-0.62%)
Feb 26, 2016 194.40 200.00 194.40 194.40 38 +0.80(+0.41%)
Feb 25, 2016 200.00 200.60 193.60 193.60 103 -7.24(-3.60%)
Feb 24, 2016 202.00 202.80 200.84 200.84 44 -5.17(-2.51%)
Feb 22, 2016 207.02 206.01 206.01 206.01 5 -0.79(-0.38%)
Feb 19, 2016 217.20 220.00 206.00 206.80 386 -2.20(-1.05%)
Feb 18, 2016 216.76 238.00 209.00 209.00 760 -20.80(-9.05%)
Feb 16, 2016 218.20 229.80 229.80 229.80 30 +12.60(+5.80%)
Feb 12, 2016 220.00 217.20 217.20 217.20 1,055 -22.80(-9.50%)
Feb 11, 2016 220.20 240.00 220.20 240.00 10 -5.60(-2.28%)
Feb 10, 2016 220.00 245.60 220.00 245.60 512 -3.30(-1.33%)
Feb 04, 2016 254.00 248.90 248.90 248.90 25 -5.30(-2.08%)
Feb 03, 2016 270.00 270.15 251.20 254.20 190 -12.40(-4.65%)
Feb 02, 2016 282.80 282.80 266.60 266.60 152 -6.80(-2.49%)
Feb 01, 2016 290.00 290.00 270.00 273.40 206 -3.35(-1.21%)
Jan 29, 2016 290.00 291.00 276.75 276.75 154 -15.25(-5.22%)
Jan 28, 2016 300.00 304.00 290.00 292.00 189 -19.80(-6.35%)
Jan 27, 2016 310.00 311.80 308.20 311.80 58 +1.80(+0.58%)
Jan 26, 2016 313.40 322.00 310.00 310.00 136 -8.00(-2.52%)
Jan 25, 2016 318.00 329.90 318.00 318.00 168 -2.00(-0.62%)
Jan 22, 2016 320.00 320.00 311.00 320.00 68 +7.00(+2.24%)
Jan 21, 2016 373.00 373.00 302.00 313.00 298 -8.98(-2.79%)
Jan 20, 2016 331.00 331.00 301.40 321.98 382 -13.02(-3.89%)
Jan 19, 2016 331.00 340.50 320.00 335.00 175 +17.00(+5.35%)
Jan 15, 2016 331.00 318.00 318.00 318.00 320 -19.80(-5.86%)
Jan 14, 2016 334.62 338.80 314.60 337.80 357 -2.80(-0.82%)
Jan 13, 2016 331.00 349.20 318.60 340.60 523 -0.80(-0.23%)
Jan 12, 2016 351.20 351.20 337.60 341.40 138 +3.40(+1.01%)
Jan 11, 2016 330.00 378.20 329.60 338.00 1,725 -3.80(-1.11%)
Jan 08, 2016 328.00 371.20 311.40 341.80 1,051 +2.00(+0.59%)
Jan 07, 2016 350.00 372.00 334.00 339.80 1,483 -11.60(-3.30%)
Jan 06, 2016 330.10 385.60 314.00 351.40 995 +33.40(+10.50%)
Jan 05, 2016 274.50 320.00 274.50 318.00 1,506 +45.00(+16.48%)
Jan 04, 2016 288.00 292.00 270.00 273.00 2,140 -17.00(-5.86%)
Dec 31, 2015 282.80 290.00 290.00 290.00 170 +0.00(+0.00%)
Dec 30, 2015 284.00 310.40 280.00 290.00 2,996 +8.80(+3.13%)
Dec 29, 2015 270.00 294.00 270.00 281.20 87 -29.80(-9.58%)
Dec 28, 2015 300.20 311.00 284.48 311.00 140 -13.20(-4.07%)
Dec 24, 2015 317.00 324.20 324.20 324.20 90 +4.20(+1.31%)
Dec 23, 2015 338.00 346.60 317.00 320.00 257 -18.20(-5.38%)
Dec 22, 2015 336.00 338.60 320.03 338.20 303 -1.60(-0.47%)
Dec 21, 2015 334.00 340.00 334.00 339.80 171 +5.40(+1.61%)
Dec 18, 2015 334.00 348.00 332.00 334.40 204 +9.20(+2.83%)
Dec 16, 2015 318.00 325.20 325.20 325.20 3 +10.20(+3.24%)
Dec 15, 2015 327.40 344.20 310.20 315.00 715 -21.00(-6.25%)
Dec 14, 2015 347.00 349.00 314.22 336.00 100 -23.20(-6.46%)
Dec 11, 2015 373.40 374.00 359.20 359.20 22 -11.20(-3.02%)
Dec 10, 2015 380.00 380.00 364.00 370.40 417 -9.60(-2.53%)
Dec 09, 2015 381.40 384.40 379.20 380.00 739 -2.00(-0.52%)
Dec 08, 2015 384.60 384.60 378.20 382.00 40 -0.29(-0.08%)
Dec 07, 2015 387.80 387.80 377.80 382.29 196 +3.49(+0.92%)
Dec 04, 2015 380.00 380.00 377.60 378.80 108 -5.10(-1.33%)
Dec 03, 2015 383.90 383.90 383.90 383.90 28 +1.27(+0.33%)
Dec 02, 2015 382.06 382.63 379.67 382.63 45 -1.17(-0.31%)
Dec 01, 2015 384.00 384.00 378.40 383.80 88 -4.18(-1.08%)
Nov 30, 2015 387.80 387.98 382.00 387.98 165 +1.18(+0.31%)
Nov 27, 2015 386.80 388.90 378.60 386.80 197 +3.50(+0.91%)
Nov 25, 2015 389.80 383.30 383.30 383.30 145 -1.90(-0.49%)
Nov 24, 2015 390.00 390.00 385.20 385.20 17 +0.20(+0.05%)
Nov 23, 2015 383.11 393.93 379.40 385.00 85 +1.00(+0.26%)
Nov 20, 2015 380.00 392.34 380.00 384.00 76 -4.00(-1.03%)
Nov 19, 2015 389.40 390.00 380.00 388.00 310 +3.80(+0.99%)
Nov 18, 2015 387.00 389.58 380.00 384.20 114 +2.40(+0.63%)
Nov 17, 2015 378.16 383.14 376.40 381.80 1,113 +1.80(+0.47%)
Nov 16, 2015 375.73 382.80 375.20 380.00 370 -3.20(-0.84%)
Nov 13, 2015 390.10 392.00 376.20 383.20 330 +2.60(+0.68%)
Nov 12, 2015 378.00 385.60 375.60 380.60 179 +0.00(+0.00%)
Nov 11, 2015 377.80 380.60 376.40 380.60 30 -1.90(-0.50%)
Nov 10, 2015 375.08 390.93 375.05 382.50 80 -3.50(-0.91%)
Nov 09, 2015 388.60 388.60 378.20 386.00 154 -5.84(-1.49%)
Nov 06, 2015 372.40 391.84 372.40 391.84 18 +7.84(+2.04%)
Nov 05, 2015 370.41 385.80 370.41 384.00 241 +2.00(+0.52%)
Nov 04, 2015 371.00 382.38 371.00 382.00 104 -0.20(-0.05%)
Nov 03, 2015 383.60 386.00 379.00 382.20 192 -3.60(-0.93%)
Nov 02, 2015 388.00 388.00 370.00 385.80 62 +3.80(+0.99%)
Oct 30, 2015 368.80 382.00 368.60 382.00 197 +12.54(+3.39%)
Oct 29, 2015 369.35 390.00 368.90 369.46 77 -6.34(-1.69%)
Oct 28, 2015 370.60 384.80 367.00 375.80 83 +13.80(+3.81%)
Oct 27, 2015 377.20 400.00 362.00 362.00 1,049 -36.80(-9.23%)
Oct 26, 2015 383.40 398.80 365.40 398.80 51 +14.80(+3.85%)
Oct 23, 2015 384.00 400.00 370.00 384.00 1,126 +4.20(+1.11%)
Oct 22, 2015 375.80 399.60 359.20 379.80 604 -2.20(-0.58%)
Oct 21, 2015 365.00 408.60 346.20 382.00 2,059 +11.40(+3.08%)
Oct 20, 2015 296.40 382.00 296.40 370.60 494 -0.40(-0.11%)
Oct 16, 2015 380.00 371.00 371.00 371.00 2 -1.00(-0.27%)
Oct 15, 2015 380.00 400.00 372.00 372.00 142 -7.80(-2.05%)
Oct 14, 2015 380.00 382.00 376.20 379.80 290 +13.80(+3.77%)
Oct 13, 2015 447.60 460.00 366.00 366.00 384 -59.00(-13.88%)
Oct 12, 2015 401.92 425.00 401.92 425.00 41 +18.94(+4.66%)
Oct 09, 2015 393.68 406.06 393.68 406.06 150 +13.37(+3.41%)
Oct 08, 2015 401.28 403.00 390.00 392.69 243 -9.11(-2.27%)
Oct 07, 2015 408.00 408.60 385.80 401.80 247 +14.00(+3.61%)
Oct 06, 2015 366.00 434.00 363.60 387.80 278 -0.60(-0.16%)
Oct 05, 2015 390.00 400.00 369.00 388.40 153 +3.40(+0.88%)
Oct 02, 2015 480.00 480.00 385.00 385.00 369 -59.80(-13.44%)
Oct 01, 2015 440.07 461.00 440.00 444.80 206 -35.10(-7.31%)
Sep 30, 2015 466.00 489.00 440.00 479.90 434 +18.10(+3.92%)
Sep 29, 2015 467.10 481.40 440.20 461.80 435 -33.20(-6.71%)
Sep 28, 2015 522.00 522.00 440.20 495.00 482 +4.80(+0.98%)
Sep 25, 2015 495.00 525.20 490.00 490.20 191 -33.80(-6.45%)
Sep 24, 2015 572.60 572.60 483.00 524.00 136 -48.60(-8.49%)
Sep 23, 2015 480.20 600.00 480.20 572.60 768 +87.60(+18.06%)
Sep 22, 2015 624.20 624.20 474.00 485.00 1,548 -145.00(-23.02%)
Sep 21, 2015 699.00 699.00 624.00 630.00 2,619 -90.20(-12.52%)
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.