Akari Therapeutics (NQ: AKTX )

1.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 1.810 1.950 1.800 1.890 114,659 +0.04(+2.16%)
May 10, 2021 1.790 1.910 1.750 1.850 173,010 +0.04(+2.21%)
May 07, 2021 1.870 1.940 1.780 1.810 691,732 -0.05(-2.69%)
May 06, 2021 1.910 1.960 1.800 1.860 318,721 -0.02(-1.06%)
May 05, 2021 1.950 2.010 1.860 1.880 333,419 -0.07(-3.59%)
May 04, 2021 2.000 2.050 1.910 1.950 337,073 -0.10(-4.88%)
May 03, 2021 2.040 2.090 1.930 2.050 345,508 -0.01(-0.49%)
Apr 30, 2021 2.030 2.130 2.020 2.060 325,500 -0.03(-1.44%)
Apr 29, 2021 2.260 2.320 2.050 2.090 1,382,628 -0.20(-8.73%)
Apr 28, 2021 2.640 2.740 2.180 2.290 13,096,025 -0.05(-2.14%)
Apr 27, 2021 2.360 2.380 2.310 2.340 46,360 -0.05(-2.09%)
Apr 26, 2021 2.232 2.440 2.232 2.390 108,229 +0.06(+2.58%)
Apr 23, 2021 2.440 2.470 2.297 2.330 92,900 -0.10(-4.12%)
Apr 22, 2021 2.440 2.470 2.322 2.430 56,926 +0.04(+1.67%)
Apr 21, 2021 2.390 2.510 2.300 2.390 93,214 -0.01(-0.42%)
Apr 20, 2021 2.460 2.520 2.320 2.400 309,584 -0.03(-1.23%)
Apr 19, 2021 2.190 2.500 2.060 2.430 227,961 +0.26(+11.98%)
Apr 16, 2021 2.150 2.200 2.110 2.170 93,800 +0.03(+1.40%)
Apr 15, 2021 2.200 2.207 2.110 2.140 86,950 -0.01(-0.47%)
Apr 14, 2021 2.200 2.280 2.100 2.150 161,712 +0.01(+0.47%)
Apr 13, 2021 2.220 2.250 2.050 2.140 210,063 -0.13(-5.73%)
Apr 12, 2021 2.450 3.200 2.060 2.270 4,107,824 -0.14(-5.81%)
Apr 09, 2021 2.560 2.580 2.360 2.410 172,900 -0.14(-5.49%)
Apr 08, 2021 2.557 2.600 2.501 2.550 52,054 -0.02(-0.78%)
Apr 07, 2021 2.650 2.650 2.530 2.570 129,721 -0.11(-4.10%)
Apr 06, 2021 2.689 2.765 2.580 2.680 269,105 -0.03(-1.11%)
Apr 05, 2021 2.900 2.900 2.660 2.710 206,851 -0.14(-4.91%)
Apr 01, 2021 2.650 2.850 2.650 2.850 213,400 +0.21(+7.95%)
Mar 31, 2021 2.560 2.660 2.500 2.640 190,369 +0.10(+3.94%)
Mar 30, 2021 2.400 2.590 2.400 2.540 180,045 +0.16(+6.72%)
Mar 29, 2021 2.500 2.505 2.300 2.380 167,729 -0.18(-7.03%)
Mar 26, 2021 2.660 2.750 2.465 2.560 109,300 -0.06(-2.29%)
Mar 25, 2021 2.570 2.740 2.400 2.620 139,927 +0.01(+0.38%)
Mar 24, 2021 2.770 2.840 2.570 2.610 131,544 -0.17(-6.12%)
Mar 23, 2021 2.945 2.945 2.710 2.780 55,053 -0.17(-5.76%)
Mar 22, 2021 3.060 3.130 2.920 2.950 43,841 -0.09(-2.96%)
Mar 19, 2021 2.970 3.040 2.880 3.040 28,700 +0.03(+1.00%)
Mar 18, 2021 3.120 3.220 2.940 3.010 84,455 -0.12(-3.83%)
Mar 17, 2021 3.120 3.320 3.020 3.130 53,484 +0.01(+0.32%)
Mar 16, 2021 3.200 3.220 3.020 3.120 31,503 -0.07(-2.19%)
Mar 15, 2021 3.060 3.255 3.047 3.190 67,323 +0.07(+2.24%)
Mar 12, 2021 3.050 3.120 2.960 3.120 39,800 +0.06(+1.96%)
Mar 11, 2021 2.900 3.060 2.840 3.060 58,209 +0.16(+5.52%)
Mar 10, 2021 2.871 3.005 2.810 2.900 49,528 +0.03(+1.05%)
Mar 09, 2021 2.780 2.890 2.710 2.870 113,230 +0.23(+8.71%)
Mar 08, 2021 2.770 2.830 2.610 2.640 112,108 -0.16(-5.71%)
Mar 05, 2021 2.900 2.900 2.620 2.800 121,900 -0.13(-4.44%)
Mar 04, 2021 2.980 3.094 2.640 2.930 398,877 -0.02(-0.68%)
Mar 03, 2021 3.090 3.125 2.950 2.950 115,854 -0.13(-4.22%)
Mar 02, 2021 3.330 3.330 3.040 3.080 119,956 -0.26(-7.78%)
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.