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 (%)
Dec 31, 2021 27.40 30.20 27.40 30.00 17,649 +2.40(+8.70%)
Dec 30, 2021 29.40 30.20 26.40 27.60 45,559 -2.00(-6.76%)
Dec 29, 2021 30.00 31.20 29.60 29.60 4,998 -0.20(-0.67%)
Dec 28, 2021 31.00 31.76 29.60 29.80 5,845 -1.60(-5.10%)
Dec 27, 2021 32.00 32.00 30.80 31.40 1,535 +0.60(+1.95%)
Dec 23, 2021 30.80 32.80 30.80 30.80 3,753 -0.52(-1.67%)
Dec 22, 2021 31.60 31.60 30.40 31.32 4,076 +0.72(+2.36%)
Dec 21, 2021 31.20 32.00 30.24 30.60 1,179 -0.40(-1.29%)
Dec 20, 2021 30.20 31.00 30.20 31.00 763 +0.40(+1.31%)
Dec 17, 2021 29.80 31.60 29.67 30.60 2,986 +0.40(+1.32%)
Dec 16, 2021 29.80 30.80 29.80 30.20 2,767 +0.19(+0.65%)
Dec 15, 2021 31.00 31.00 30.01 30.01 3,051 -0.19(-0.64%)
Dec 14, 2021 30.80 31.54 29.00 30.20 6,301 -0.80(-2.58%)
Dec 13, 2021 30.80 31.20 30.80 31.00 1,524 -0.20(-0.64%)
Dec 10, 2021 31.89 31.89 30.47 31.20 1,118 -0.80(-2.50%)
Dec 09, 2021 30.60 33.25 30.60 32.00 11,802 +0.80(+2.56%)
Dec 08, 2021 31.40 31.60 30.40 31.20 2,625 +0.60(+1.96%)
Dec 07, 2021 30.00 30.99 29.80 30.60 1,385 +0.40(+1.32%)
Dec 06, 2021 30.60 32.00 29.80 30.20 4,659 -0.90(-2.89%)
Dec 03, 2021 32.40 32.40 30.00 31.10 5,843 -0.70(-2.20%)
Dec 02, 2021 33.40 33.40 31.20 31.80 3,040 -1.40(-4.22%)
Dec 01, 2021 33.60 34.00 33.00 33.20 7,023 +0.60(+1.84%)
Nov 30, 2021 31.00 32.80 31.00 32.60 5,291 +0.80(+2.52%)
Nov 29, 2021 33.40 33.40 30.80 31.80 2,364 -1.80(-5.36%)
Nov 26, 2021 32.60 33.69 32.00 33.60 5,088 +0.00(+0.00%)
Nov 24, 2021 32.00 33.80 32.00 33.60 4,640 +2.00(+6.33%)
Nov 23, 2021 28.60 32.20 28.60 31.60 4,596 +3.00(+10.49%)
Nov 22, 2021 30.00 30.05 27.60 28.60 17,180 -1.80(-5.92%)
Nov 19, 2021 31.00 31.30 30.20 30.40 1,379 -0.40(-1.30%)
Nov 18, 2021 32.80 31.20 30.40 30.80 11,411 -2.00(-6.10%)
Nov 17, 2021 32.60 33.20 32.20 32.80 4,064 +0.00(+0.00%)
Nov 16, 2021 32.60 33.00 31.80 32.80 3,923 -0.20(-0.61%)
Nov 15, 2021 33.20 33.48 32.40 33.00 1,216 -0.20(-0.60%)
Nov 12, 2021 33.40 33.60 32.40 33.20 4,157 -0.20(-0.60%)
Nov 11, 2021 33.60 34.00 33.40 33.40 858 -0.20(-0.60%)
Nov 10, 2021 34.00 33.60 3,686 -0.40(-1.18%)
Nov 09, 2021 33.40 34.00 33.40 34.00 4,043 +0.80(+2.41%)
Nov 08, 2021 33.60 34.00 33.20 33.20 4,028 -0.40(-1.19%)
Nov 05, 2021 33.60 33.80 33.60 33.60 5,109 +0.00(+0.00%)
Nov 04, 2021 33.35 34.60 33.35 33.60 4,154 -0.24(-0.71%)
Nov 03, 2021 33.20 34.20 33.20 33.84 906 +0.64(+1.93%)
Nov 02, 2021 33.20 33.80 32.60 33.20 3,923 +0.20(+0.61%)
Nov 01, 2021 33.20 33.80 33.00 33.00 7,474 -0.20(-0.60%)
Oct 29, 2021 33.80 33.90 31.43 33.20 7,050 -0.80(-2.35%)
Oct 28, 2021 33.00 34.80 32.40 34.00 10,769 +0.80(+2.41%)
Oct 27, 2021 33.80 33.80 33.03 33.20 6,893 -0.80(-2.35%)
Oct 26, 2021 34.60 34.00 2,651 -0.80(-2.30%)
Oct 25, 2021 34.00 35.40 33.60 34.80 6,250 +1.00(+2.96%)
Oct 22, 2021 33.40 36.59 32.00 33.80 12,441 +0.00(+0.00%)
Oct 21, 2021 34.00 34.40 33.20 33.80 6,391 -0.80(-2.31%)
Oct 20, 2021 34.40 34.80 33.80 34.60 4,619 +0.64(+1.87%)
Oct 19, 2021 33.00 34.00 33.00 33.96 1,760 +0.40(+1.18%)
Oct 18, 2021 33.00 35.00 32.23 33.57 1,881 +0.57(+1.72%)
Oct 15, 2021 33.40 33.40 32.20 33.00 5,196 +0.20(+0.61%)
Oct 14, 2021 33.40 34.40 32.80 32.80 5,573 -1.00(-2.96%)
Oct 13, 2021 31.80 33.80 31.60 33.80 4,195 +1.80(+5.62%)
Oct 12, 2021 31.60 32.00 30.01 32.00 5,609 +0.80(+2.56%)
Oct 11, 2021 31.80 32.10 31.00 31.20 5,719 -1.00(-3.11%)
Oct 08, 2021 32.80 32.80 30.80 32.20 6,083 -0.80(-2.41%)
Oct 07, 2021 32.80 33.40 32.60 33.00 3,015 -0.00(-0.01%)
Oct 06, 2021 33.20 33.64 32.60 33.00 3,409 -0.60(-1.79%)
Oct 05, 2021 34.00 34.80 32.60 33.60 2,823 -0.20(-0.59%)
Oct 04, 2021 34.40 34.40 32.40 33.80 3,442 -0.20(-0.59%)
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.