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 (%)
Mar 31, 2021 51.20 53.20 50.00 52.80 9,518 +2.00(+3.94%)
Mar 30, 2021 48.00 51.80 48.00 50.80 9,002 +3.20(+6.72%)
Mar 29, 2021 50.00 50.10 46.00 47.60 8,386 -3.60(-7.03%)
Mar 26, 2021 53.20 55.00 49.30 51.20 5,465 -1.20(-2.29%)
Mar 25, 2021 51.40 54.80 48.00 52.40 6,996 +0.20(+0.38%)
Mar 24, 2021 55.40 56.80 51.40 52.20 6,577 -3.40(-6.12%)
Mar 23, 2021 58.90 58.90 54.20 55.60 2,752 -3.40(-5.76%)
Mar 22, 2021 61.20 62.60 58.40 59.00 2,192 -1.80(-2.96%)
Mar 19, 2021 59.40 60.80 57.60 60.80 1,435 +0.60(+1.00%)
Mar 18, 2021 62.40 64.40 58.80 60.20 4,222 -2.40(-3.83%)
Mar 17, 2021 62.40 66.40 60.40 62.60 2,674 +0.20(+0.32%)
Mar 16, 2021 64.00 64.40 60.40 62.40 1,575 -1.40(-2.19%)
Mar 15, 2021 61.20 65.10 60.93 63.80 3,366 +1.40(+2.24%)
Mar 12, 2021 61.00 62.40 59.20 62.40 1,990 +1.20(+1.96%)
Mar 11, 2021 58.00 61.20 56.80 61.20 2,910 +3.20(+5.52%)
Mar 10, 2021 57.41 60.11 56.20 58.00 2,476 +0.60(+1.05%)
Mar 09, 2021 55.60 57.80 54.20 57.40 5,661 +4.60(+8.71%)
Mar 08, 2021 55.40 56.60 52.20 52.80 5,605 -3.20(-5.71%)
Mar 05, 2021 58.00 58.00 52.40 56.00 6,095 -2.60(-4.44%)
Mar 04, 2021 59.60 61.87 52.80 58.60 19,943 -0.40(-0.68%)
Mar 03, 2021 61.80 62.49 59.00 59.00 5,792 -2.60(-4.22%)
Mar 02, 2021 66.60 66.60 60.80 61.60 5,997 -5.20(-7.78%)
Mar 01, 2021 69.00 69.00 65.60 66.80 3,923 -0.20(-0.30%)
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%)
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.