NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.17
-0.0438 (-3.62%)
At Close: Apr 19, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.10 | $1.92 | Friday, 19th Apr 2024 AKTX stock ended at $1.17. This is 3.62% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.09% from a day low at $1.10 to a day high of $1.20. |
90 days | $1.10 | $2.77 | |
52 weeks | $1.10 | $5.50 |
Date | Open | High | Low | Close | Volume |
2024-03-14 | $2.10 | $2.16 | $1.96 | $2.04 | 9 233 |
2024-03-13 | $2.16 | $2.20 | $2.05 | $2.15 | 14 488 |
2024-03-12 | $2.15 | $2.29 | $2.14 | $2.14 | 16 732 |
2024-03-11 | $2.14 | $2.17 | $2.14 | $2.15 | 6 318 |
2024-03-08 | $2.18 | $2.25 | $2.11 | $2.14 | 7 881 |
2024-03-07 | $2.18 | $2.25 | $2.18 | $2.22 | 1 474 |
2024-03-06 | $2.37 | $2.37 | $2.18 | $2.20 | 5 883 |
2024-03-05 | $2.40 | $2.40 | $2.23 | $2.26 | 11 643 |
2024-03-04 | $2.35 | $2.44 | $2.20 | $2.25 | 23 572 |
2024-03-01 | $2.34 | $2.34 | $2.21 | $2.28 | 9 264 |
2024-02-29 | $2.18 | $2.37 | $2.18 | $2.35 | 6 785 |
2024-02-28 | $2.16 | $2.33 | $2.15 | $2.22 | 14 433 |
2024-02-27 | $2.35 | $2.40 | $2.29 | $2.29 | 2 159 |
2024-02-26 | $2.23 | $2.37 | $2.23 | $2.37 | 1 355 |
2024-02-23 | $2.12 | $2.34 | $2.12 | $2.34 | 1 686 |
2024-02-22 | $2.40 | $2.40 | $2.24 | $2.24 | 5 876 |
2024-02-21 | $2.40 | $2.40 | $2.32 | $2.32 | 3 144 |
2024-02-20 | $2.17 | $2.39 | $2.17 | $2.39 | 967 |
2024-02-16 | $2.17 | $2.30 | $2.16 | $2.24 | 7 590 |
2024-02-15 | $2.40 | $2.40 | $2.10 | $2.38 | 3 086 |
2024-02-14 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2024-02-13 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2024-02-12 | $2.40 | $2.40 | $2.28 | $2.40 | 7 855 |
2024-02-09 | $2.45 | $2.46 | $2.40 | $2.40 | 1 549 |
2024-02-08 | $2.32 | $2.45 | $2.32 | $2.45 | 653 |