VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

AKTX stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AKTX stock price was $3.35 and low was $1.73.
  • 90 day high was $3.35 and low was $1.73.
  • 52 week high for Akari Therapeutics Plc - $9.20 and low - $1.56.

Historical Akari Therapeutics Plc prices

Date Open High Low Close Volume
2019-08-22 $1.85 $1.87 $1.76 $1.78 253249
2019-08-21 $1.84 $1.92 $1.82 $1.87 227534
2019-08-20 $1.91 $2.00 $1.83 $1.83 267230
2019-08-19 $1.90 $1.94 $1.73 $1.93 764908
2019-08-16 $2.03 $2.20 $1.90 $1.94 1084866
2019-08-15 $2.55 $2.57 $2.01 $2.05 3647602
2019-08-14 $2.53 $3.35 $2.23 $2.92 34127732
2019-08-13 $1.80 $1.83 $1.75 $1.80 34257
2019-08-12 $1.83 $1.83 $1.76 $1.77 41021
2019-08-09 $1.84 $2.08 $1.75 $1.84 625632
2019-08-08 $1.81 $1.86 $1.78 $1.85 22508
2019-08-07 $1.77 $1.87 $1.73 $1.80 44488
2019-08-06 $1.82 $1.83 $1.73 $1.77 19145
2019-08-05 $1.81 $1.82 $1.73 $1.78 31794
2019-08-02 $1.81 $1.87 $1.80 $1.82 63206
2019-08-01 $1.87 $1.87 $1.77 $1.80 91496
2019-07-31 $1.94 $1.96 $1.84 $1.88 93009
2019-07-30 $1.86 $1.97 $1.85 $1.92 46403
2019-07-29 $1.96 $1.96 $1.86 $1.87 33251
2019-07-26 $1.92 $1.97 $1.91 $1.94 70010
2019-07-25 $2.00 $2.03 $1.91 $1.93 117117
2019-07-24 $2.10 $2.10 $1.91 $2.02 159538
2019-07-23 $1.98 $2.03 $1.89 $2.03 97612
2019-07-22 $2.05 $2.05 $1.92 $1.92 124719
2019-07-19 $1.91 $2.25 $1.90 $2.25 275758
2019-07-18 $1.87 $1.91 $1.81 $1.91 30773
2019-07-17 $1.88 $1.89 $1.83 $1.86 41695
2019-07-16 $1.88 $1.91 $1.83 $1.87 27224
2019-07-15 $1.88 $1.89 $1.86 $1.87 49942
2019-07-12 $1.90 $1.94 $1.87 $1.90 72194
2019-07-11 $1.97 $2.00 $1.86 $1.91 145810
2019-07-10 $2.00 $2.07 $1.95 $2.00 221934
2019-07-09 $1.96 $2.03 $1.93 $2.03 77959
2019-07-08 $1.97 $2.00 $1.97 $1.98 17304
2019-07-05 $1.99 $2.03 $1.95 $2.03 75934
2019-07-03 $2.05 $2.05 $1.93 $2.00 64409
2019-07-02 $2.14 $2.15 $2.04 $2.05 58909
2019-07-01 $2.05 $2.15 $2.01 $2.13 117281
2019-06-28 $1.96 $2.03 $1.75 $2.02 252503
2019-06-27 $2.00 $2.12 $1.99 $2.07 43612
2019-06-26 $2.07 $2.07 $2.01 $2.01 47370
2019-06-25 $2.08 $2.10 $2.05 $2.08 33857
2019-06-24 $2.13 $2.13 $2.01 $2.09 55005
2019-06-21 $2.14 $2.15 $2.05 $2.14 208995
2019-06-20 $2.18 $2.24 $2.01 $2.07 126618
2019-06-19 $2.41 $2.78 $2.15 $2.19 1062138
2019-06-18 $2.21 $2.21 $2.09 $2.14 30947
2019-06-17 $2.24 $2.26 $2.09 $2.20 31561
2019-06-14 $2.19 $2.30 $2.13 $2.24 39548
2019-06-13 $2.28 $2.28 $2.18 $2.21 42806

Will AKTX stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT