AKTX stock price (quote)

$1.79 -1.65% Monday, 14th Oct 2019

Close price at the end of the last trading day (Monday, 14th Oct 2019) of the AKTX stock was $1.79. This is 1.65% less than the trading day before Friday, 11th Oct 2019.

During the day the stock fluctuated 7.39% from a day low at $1.76 to a day high of $1.89.

Quick summary:

  • 30 day high of the AKTX stock price was $2.15 and low was $1.65.
  • 90 day high was $3.35 and low was $1.61.
  • 52 week high for Akari Therapeutics Plc - $9.20 and low - $1.56.
Monday October 14, 2019 Change -1.65% Price $1.79
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Akari Therapeutics Plc prices

Date Open High Low Close Volume
2019-10-14 $1.85 $1.89 $1.76 $1.79 290485
2019-10-11 $1.83 $1.88 $1.75 $1.82 362180
2019-10-10 $2.00 $2.03 $1.81 $1.83 653408
2019-10-09 $2.10 $2.15 $2.04 $2.09 309978
2019-10-08 $1.98 $2.14 $1.96 $2.04 480944
2019-10-07 $1.97 $2.03 $1.92 $1.96 272282
2019-10-04 $1.91 $1.94 $1.84 $1.91 133803
2019-10-03 $1.80 $1.96 $1.76 $1.94 323497
2019-10-02 $1.77 $1.83 $1.72 $1.81 164247
2019-10-01 $1.72 $1.87 $1.72 $1.80 296364
2019-09-30 $1.72 $1.80 $1.66 $1.71 183697
2019-09-27 $1.72 $1.74 $1.65 $1.69 164783
2019-09-26 $1.76 $1.77 $1.68 $1.71 226774
2019-09-25 $1.85 $1.85 $1.70 $1.76 316243
2019-09-24 $1.89 $1.90 $1.79 $1.83 224010
2019-09-23 $1.96 $1.96 $1.85 $1.89 211105
2019-09-20 $1.92 $1.97 $1.88 $1.94 175193
2019-09-19 $1.93 $1.98 $1.87 $1.93 259864
2019-09-18 $2.02 $2.02 $1.91 $1.92 371470
2019-09-17 $2.00 $2.05 $1.90 $2.01 585246
2019-09-16 $1.89 $2.04 $1.81 $1.98 757315
2019-09-13 $2.25 $2.28 $1.85 $1.91 2303533
2019-09-12 $2.02 $2.02 $1.90 $1.95 129456
2019-09-11 $1.85 $2.00 $1.84 $2.00 375244
2019-09-10 $1.90 $1.92 $1.85 $1.85 158041
2019-09-09 $1.88 $1.92 $1.84 $1.91 169546
2019-09-06 $1.94 $1.95 $1.85 $1.90 223810
2019-09-05 $1.96 $1.97 $1.86 $1.95 239374
2019-09-04 $1.91 $1.97 $1.85 $1.96 335686
2019-09-03 $1.96 $2.00 $1.80 $1.91 668052
2019-08-30 $2.22 $2.45 $1.97 $2.08 13342681
2019-08-29 $1.75 $2.05 $1.67 $1.93 2270985
2019-08-28 $1.71 $1.82 $1.65 $1.72 233348
2019-08-27 $1.72 $1.73 $1.61 $1.72 296662
2019-08-26 $1.72 $1.74 $1.66 $1.71 183028
2019-08-23 $1.77 $1.84 $1.68 $1.73 388199
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
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSX | BRU

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