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

Akari Therapeutics Plc - American Depositary Shares (NQ: AKTX )

1.280 -0.130 (-9.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 1.380 1.390 1.280 1.280 24,261 -0.13(-9.21%)
Jan 07, 2025 1.390 1.460 1.310 1.410 40,376 +0.03(+2.17%)
Jan 06, 2025 1.340 1.410 1.301 1.380 50,977 +0.07(+5.34%)
Jan 03, 2025 1.180 1.330 1.170 1.310 54,648 +0.10(+8.26%)
Jan 02, 2025 1.230 1.280 1.100 1.210 421,515 -0.01(-0.82%)
Dec 31, 2024 1.220 0 +0.22(+22.00%)
Dec 30, 2024 0.9700 1.070 0.9700 1.000 66,417 +0.03(+3.28%)
Dec 27, 2024 0.9902 1.050 0.9682 0.9682 95,614 -0.01(-1.20%)
Dec 26, 2024 1.020 1.126 0.9800 0.9800 85,607 +0.00(+0.00%)
Dec 24, 2024 1.120 1.120 0.9800 0.9800 31,247 +0.03(+3.16%)
Dec 23, 2024 0.9400 1.029 0.9400 0.9500 66,733 -0.02(-2.06%)
Dec 20, 2024 0.9760 1.014 0.9500 0.9700 36,758 -0.03(-3.00%)
Dec 19, 2024 0.9600 1.040 0.9600 1.000 42,042 +0.04(+4.17%)
Dec 18, 2024 1.000 1.020 0.9600 0.9600 81,403 -0.04(-3.99%)
Dec 17, 2024 1.130 1.130 0.9950 0.9999 27,858 +0.01(+1.20%)
Dec 16, 2024 1.010 1.010 0.9509 0.9880 66,603 +0.02(+1.54%)
Dec 13, 2024 0.9486 1.030 0.9486 0.9730 105,905 +0.02(+2.42%)
Dec 12, 2024 0.9800 1.158 0.9500 0.9500 64,054 -0.03(-3.06%)
Dec 11, 2024 0.9828 1.038 0.9800 0.9800 34,352 -0.02(-2.00%)
Dec 10, 2024 1.120 1.166 0.9300 1.000 96,329 -0.17(-14.53%)
Dec 09, 2024 1.230 1.340 1.100 1.170 58,431 -0.12(-9.30%)
Dec 06, 2024 1.310 1.380 1.250 1.290 6,274 +0.02(+1.57%)
Dec 05, 2024 1.340 1.400 1.220 1.270 60,482 -0.03(-2.31%)
Dec 04, 2024 1.310 1.400 1.194 1.300 52,230 +0.01(+0.78%)
Dec 03, 2024 1.380 1.458 1.259 1.290 20,799 -0.07(-5.15%)
Dec 02, 2024 1.250 1.390 1.140 1.360 62,797 +0.15(+12.40%)
Nov 29, 2024 1.200 1.280 1.150 1.210 58,586 +0.09(+8.04%)
Nov 27, 2024 1.120 1.150 1.060 1.120 42,298 -0.02(-1.75%)
Nov 26, 2024 1.100 1.185 0.9000 1.140 157,623 +0.11(+10.68%)
Nov 25, 2024 1.300 1.314 1.030 1.030 193,505 -0.27(-20.77%)
Nov 22, 2024 1.230 1.325 1.100 1.300 142,313 +0.06(+4.84%)
Nov 21, 2024 1.450 1.450 1.100 1.240 177,531 -0.23(-15.65%)
Nov 20, 2024 1.680 1.680 1.460 1.470 97,567 -0.10(-6.37%)
Nov 19, 2024 2.450 2.450 1.490 1.570 312,816 -0.72(-31.44%)
Nov 18, 2024 2.200 2.330 2.200 2.290 19,920 +0.21(+10.10%)
Nov 15, 2024 2.170 2.170 1.770 2.080 19,448 -0.15(-6.73%)
Nov 14, 2024 2.400 2.400 2.230 2.230 5,644 -0.01(-0.45%)
Nov 13, 2024 2.230 2.391 2.230 2.240 5,517 -0.06(-2.61%)
Nov 12, 2024 2.280 2.300 2.250 2.300 1,958 +0.00(+0.00%)
Nov 11, 2024 2.320 2.380 2.206 2.300 12,504 -0.15(-6.12%)
Nov 08, 2024 2.520 2.563 2.280 2.450 20,611 +0.02(+0.82%)
Nov 07, 2024 2.280 2.430 2.280 2.430 2,076 +0.12(+4.97%)
Nov 06, 2024 2.430 2.430 2.210 2.315 9,697 -0.12(-4.73%)
Nov 05, 2024 2.390 2.500 2.220 2.430 39,553 +0.00(+0.02%)
Nov 04, 2024 2.910 2.910 2.200 2.429 50,984 -0.35(-12.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.