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 )

0.9079 -0.0226 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.9640 0.9640 0.8909 0.9305 2,218 +0.03(+3.50%)
Mar 11, 2025 0.9500 0.9635 0.8990 0.8990 17,804 -0.00(-0.11%)
Mar 10, 2025 0.9500 0.9620 0.8902 0.9000 13,260 -0.03(-2.70%)
Mar 07, 2025 0.8901 0.9600 0.8901 0.9250 1,079 +0.02(+2.05%)
Mar 06, 2025 0.9999 0.9999 0.9000 0.9064 25,099 +0.02(+1.83%)
Mar 05, 2025 0.9750 0.9750 0.8876 0.8901 23,103 -0.05(-5.31%)
Mar 04, 2025 0.9650 0.9650 0.9000 0.9400 29,147 +0.00(+0.32%)
Mar 03, 2025 0.8500 0.9660 0.8500 0.9370 92,794 +0.07(+7.70%)
Feb 28, 2025 0.9000 0.9175 0.8630 0.8700 27,148 -0.03(-3.33%)
Feb 27, 2025 1.052 1.052 0.9000 0.9000 18,784 -0.02(-2.18%)
Feb 26, 2025 1.039 1.039 0.9120 0.9201 6,622 +0.01(+1.11%)
Feb 25, 2025 1.000 1.110 0.9100 0.9100 45,594 -0.09(-9.00%)
Feb 24, 2025 0.9700 1.000 0.9400 1.000 10,629 +0.03(+3.09%)
Feb 21, 2025 1.030 1.045 0.9500 0.9700 29,967 -0.08(-8.06%)
Feb 20, 2025 1.040 1.080 1.040 1.055 4,699 -0.01(-0.47%)
Feb 19, 2025 1.050 1.070 1.005 1.060 17,144 +0.05(+5.30%)
Feb 18, 2025 1.080 1.085 1.000 1.007 73,943 -0.07(-6.80%)
Feb 14, 2025 1.080 1.110 1.060 1.080 14,566 -0.01(-0.63%)
Feb 13, 2025 1.130 1.130 1.060 1.087 37,485 -0.10(-8.67%)
Feb 12, 2025 1.100 1.190 1.060 1.190 10,872 +0.09(+8.18%)
Feb 11, 2025 1.160 1.330 1.100 1.100 36,932 -0.02(-1.79%)
Feb 10, 2025 1.170 1.296 1.119 1.120 44,478 -0.12(-9.68%)
Feb 07, 2025 1.254 1.300 1.216 1.240 6,589 -0.03(-2.35%)
Feb 06, 2025 1.190 1.350 1.120 1.270 34,409 +0.13(+11.40%)
Feb 05, 2025 1.135 1.270 1.095 1.140 47,706 -0.03(-2.56%)
Feb 04, 2025 1.170 1.250 1.149 1.170 10,468 -0.02(-1.68%)
Feb 03, 2025 1.100 1.300 1.100 1.190 87,431 +0.10(+9.17%)
Jan 31, 2025 1.220 1.390 1.070 1.090 81,883 -0.26(-19.26%)
Jan 30, 2025 1.360 1.380 1.310 1.350 7,792 +0.00(+0.33%)
Jan 29, 2025 1.380 1.395 1.345 1.346 15,559 +0.02(+1.17%)
Jan 28, 2025 1.340 1.350 1.177 1.330 21,578 +0.04(+3.10%)
Jan 27, 2025 1.180 1.320 1.132 1.290 22,315 +0.13(+11.43%)
Jan 24, 2025 1.170 1.277 1.140 1.158 9,927 -0.06(-5.11%)
Jan 23, 2025 1.220 1.220 1.180 1.220 8,716 -0.04(-3.17%)
Jan 22, 2025 1.290 1.290 1.210 1.260 32,371 -0.03(-2.33%)
Jan 21, 2025 1.160 1.310 1.160 1.290 11,154 +0.10(+8.49%)
Jan 17, 2025 1.180 1.220 1.150 1.189 10,257 -0.01(-0.92%)
Jan 16, 2025 1.250 1.260 1.150 1.200 7,061 -0.05(-4.00%)
Jan 15, 2025 1.150 1.270 1.150 1.250 12,404 +0.10(+8.70%)
Jan 14, 2025 1.131 1.190 1.131 1.150 13,313 -0.06(-4.96%)
Jan 13, 2025 1.190 1.239 1.140 1.210 23,739 -0.01(-0.41%)
Jan 10, 2025 1.220 1.220 1.147 1.215 41,426 -0.06(-5.08%)
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%)
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.