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 (%)
Jul 30, 2021 33.40 33.50 31.20 32.40 9,967 -0.80(-2.41%)
Jul 29, 2021 32.20 33.60 32.20 33.20 1,420 +0.60(+1.84%)
Jul 28, 2021 32.40 32.80 31.60 32.60 4,095 +0.80(+2.52%)
Jul 27, 2021 32.40 32.60 31.20 31.80 8,501 -1.00(-3.05%)
Jul 26, 2021 32.80 33.60 32.40 32.80 4,436 +0.40(+1.23%)
Jul 23, 2021 33.40 33.68 32.20 32.40 3,208 -1.40(-4.14%)
Jul 22, 2021 32.70 35.00 32.27 33.80 10,183 +0.60(+1.81%)
Jul 21, 2021 33.00 33.40 32.40 33.20 1,633 +0.40(+1.22%)
Jul 20, 2021 32.40 33.40 32.00 32.80 5,363 +0.80(+2.50%)
Jul 19, 2021 32.20 33.00 32.00 32.00 4,961 -0.60(-1.84%)
Jul 16, 2021 33.00 33.60 32.18 32.60 5,046 -0.40(-1.21%)
Jul 15, 2021 33.40 33.80 32.60 33.00 4,764 -1.00(-2.94%)
Jul 14, 2021 34.40 34.80 33.40 34.00 8,638 -0.40(-1.16%)
Jul 13, 2021 33.40 34.60 33.00 34.40 6,938 +1.20(+3.61%)
Jul 12, 2021 33.20 33.80 32.60 33.20 3,684 -0.20(-0.60%)
Jul 09, 2021 32.40 33.80 32.40 33.40 4,929 +0.80(+2.45%)
Jul 08, 2021 32.40 32.80 32.00 32.60 7,491 +0.00(+0.00%)
Jul 07, 2021 33.40 34.40 32.60 32.60 11,191 -1.40(-4.12%)
Jul 06, 2021 34.00 34.60 33.44 34.00 2,887 -0.20(-0.58%)
Jul 02, 2021 34.40 35.20 34.00 34.20 7,441 -0.40(-1.16%)
Jul 01, 2021 35.20 35.20 33.40 34.60 5,516 +0.00(+0.00%)
Jun 30, 2021 34.80 35.00 33.80 34.60 8,427 +0.00(+0.00%)
Jun 29, 2021 35.20 35.40 34.58 34.60 3,507 -1.00(-2.81%)
Jun 28, 2021 35.60 36.08 34.80 35.60 6,600 +0.40(+1.14%)
Jun 25, 2021 35.00 36.20 34.40 35.20 6,837 +0.60(+1.73%)
Jun 24, 2021 34.40 34.80 34.00 34.60 5,921 +0.80(+2.37%)
Jun 23, 2021 33.80 34.60 33.60 33.80 2,969 -0.20(-0.59%)
Jun 22, 2021 34.40 34.60 33.00 34.00 8,239 +0.00(+0.00%)
Jun 21, 2021 35.20 35.40 33.80 34.00 13,141 -1.40(-3.95%)
Jun 18, 2021 35.40 36.00 34.60 35.40 11,480 -0.60(-1.67%)
Jun 17, 2021 35.80 36.40 35.60 36.00 8,318 +0.20(+0.56%)
Jun 16, 2021 34.80 36.00 34.80 35.80 14,603 +0.80(+2.29%)
Jun 15, 2021 35.80 36.20 34.61 35.00 14,870 -0.80(-2.23%)
Jun 14, 2021 36.80 37.00 35.20 35.80 25,862 +0.20(+0.56%)
Jun 11, 2021 36.60 36.96 35.00 35.60 33,259 -0.40(-1.11%)
Jun 10, 2021 36.80 37.60 35.80 36.00 22,547 -0.60(-1.64%)
Jun 09, 2021 36.40 37.80 36.20 36.60 21,090 +0.60(+1.67%)
Jun 08, 2021 35.60 36.80 35.60 36.00 24,891 +0.80(+2.27%)
Jun 07, 2021 34.20 36.80 34.20 35.20 19,263 -0.60(-1.68%)
Jun 04, 2021 36.00 36.00 35.60 35.80 5,136 +0.00(+0.00%)
Jun 03, 2021 36.60 37.40 35.80 35.80 9,450 -1.40(-3.76%)
Jun 02, 2021 36.60 37.80 35.81 37.20 20,760 +2.00(+5.68%)
Jun 01, 2021 35.80 36.80 35.20 35.20 8,546 -0.70(-1.95%)
May 28, 2021 37.60 37.80 35.80 35.90 9,041 -1.30(-3.49%)
May 27, 2021 36.80 37.80 36.80 37.20 6,474 +0.60(+1.64%)
May 26, 2021 36.20 37.00 36.20 36.60 2,472 +0.60(+1.67%)
May 25, 2021 36.60 37.20 35.70 36.00 4,630 -0.20(-0.55%)
May 24, 2021 36.60 37.40 35.59 36.20 2,972 -0.60(-1.63%)
May 21, 2021 36.60 37.13 35.80 36.80 3,840 +0.40(+1.10%)
May 20, 2021 36.80 38.00 35.30 36.40 12,448 -0.20(-0.55%)
May 19, 2021 37.80 38.15 36.40 36.60 5,041 -1.80(-4.69%)
May 18, 2021 38.40 39.80 37.77 38.40 5,840 -0.60(-1.54%)
May 17, 2021 37.80 39.00 36.30 39.00 3,539 +1.60(+4.28%)
May 14, 2021 35.60 37.80 35.60 37.40 3,187 +1.40(+3.89%)
May 13, 2021 36.20 37.20 35.00 36.00 6,434 +0.00(+0.00%)
May 12, 2021 36.80 37.80 36.00 36.00 5,618 -1.80(-4.76%)
May 11, 2021 36.20 39.00 36.00 37.80 5,732 +0.80(+2.16%)
May 10, 2021 35.80 38.20 35.00 37.00 8,650 +0.80(+2.21%)
May 07, 2021 37.40 38.80 35.60 36.20 34,586 -1.00(-2.69%)
May 06, 2021 38.20 39.20 36.00 37.20 15,936 -0.40(-1.06%)
May 05, 2021 39.00 40.20 37.20 37.60 16,670 -1.40(-3.59%)
May 04, 2021 40.00 41.00 38.20 39.00 16,853 -2.00(-4.88%)
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.