AKTX stock price (quote)

$1.83 -1.61% Wednesday, 20th Nov 2019

Close price at the end of the last trading day (Wednesday, 20th Nov 2019) of the AKTX stock was $1.83. This is 1.61% less than the trading day before Tuesday, 19th Nov 2019.

During the day the stock fluctuated 4.44% from a day low at $1.80 to a day high of $1.88.

Quick summary:

  • 30 day high of the AKTX stock price was $1.97 and low was $1.69.
  • 90 day high was $2.45 and low was $1.61.
  • 52 week high for Akari Therapeutics Plc - $9.20 and low - $1.56.
Wednesday November 20, 2019 Change -1.61% Price $1.83
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Akari Therapeutics Plc prices

Date Open High Low Close Volume
2019-11-20 $1.83 $1.88 $1.80 $1.83 136192
2019-11-19 $1.81 $1.87 $1.81 $1.86 155075
2019-11-18 $1.81 $1.83 $1.79 $1.80 46087
2019-11-15 $1.85 $1.90 $1.82 $1.83 98974
2019-11-14 $1.80 $1.85 $1.78 $1.82 79752
2019-11-13 $1.82 $1.82 $1.79 $1.81 27752
2019-11-12 $1.82 $1.83 $1.76 $1.81 68778
2019-11-11 $1.79 $1.81 $1.77 $1.77 63325
2019-11-08 $1.81 $1.84 $1.76 $1.82 139996
2019-11-07 $1.79 $1.82 $1.76 $1.80 107299
2019-11-06 $1.82 $1.85 $1.77 $1.79 129784
2019-11-05 $1.87 $1.87 $1.81 $1.84 87204
2019-11-04 $1.89 $1.92 $1.83 $1.87 194714
2019-11-01 $1.88 $1.89 $1.85 $1.86 62217
2019-10-31 $1.88 $1.94 $1.83 $1.90 124361
2019-10-30 $1.79 $1.97 $1.78 $1.88 592427
2019-10-29 $1.82 $1.84 $1.74 $1.79 97205
2019-10-28 $1.75 $1.83 $1.75 $1.81 105716
2019-10-25 $1.74 $1.79 $1.73 $1.77 94647
2019-10-24 $1.75 $1.78 $1.73 $1.75 85120
2019-10-23 $1.71 $1.74 $1.69 $1.74 56576
2019-10-22 $1.73 $1.76 $1.70 $1.70 103271
2019-10-21 $1.69 $1.75 $1.69 $1.73 69744
2019-10-18 $1.75 $1.76 $1.68 $1.69 122879
2019-10-17 $1.79 $1.79 $1.73 $1.74 128413
2019-10-16 $1.73 $1.79 $1.73 $1.77 172075
2019-10-15 $1.77 $1.80 $1.72 $1.73 258870
2019-10-14 $1.85 $1.89 $1.76 $1.79 290499
2019-10-11 $1.83 $1.88 $1.75 $1.82 362180
2019-10-10 $2.00 $2.03 $1.81 $1.83 666381
2019-10-09 $2.10 $2.15 $2.04 $2.09 326844
2019-10-08 $1.98 $2.14 $1.96 $2.04 481444
2019-10-07 $1.97 $2.03 $1.92 $1.96 273293
2019-10-04 $1.91 $1.94 $1.84 $1.91 186100
2019-10-03 $1.80 $1.96 $1.76 $1.94 326752
2019-10-02 $1.77 $1.83 $1.72 $1.81 164697
2019-10-01 $1.72 $1.87 $1.72 $1.80 296364
2019-09-30 $1.72 $1.80 $1.66 $1.71 184198
2019-09-27 $1.72 $1.74 $1.65 $1.69 171784
2019-09-26 $1.76 $1.77 $1.68 $1.71 226774
2019-09-25 $1.85 $1.85 $1.70 $1.76 316644
2019-09-24 $1.89 $1.90 $1.79 $1.83 224230
2019-09-23 $1.96 $1.96 $1.85 $1.89 212806
2019-09-20 $1.92 $1.97 $1.88 $1.94 175193
2019-09-19 $1.93 $1.98 $1.87 $1.93 260123
2019-09-18 $2.02 $2.02 $1.91 $1.92 371632
2019-09-17 $2.00 $2.05 $1.90 $2.01 588271
2019-09-16 $1.89 $2.04 $1.81 $1.98 757428
2019-09-13 $2.25 $2.28 $1.85 $1.91 2315266
2019-09-12 $2.02 $2.02 $1.90 $1.95 491925
Exchange: NASDAQ | NYSE | XLON | AMS | 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!

Proudly made at

ROCKIT