NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.21
+0.0300 (+2.54%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.90 | Tuesday, 23rd Apr 2024 AKTX stock ended at $1.21. This is 2.54% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 9.29% from a day low at $1.13 to a day high of $1.24. |
| 90 days | $1.10 | $2.77 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2022 | $28.96 | $29.80 | $28.00 | $28.80 | 5 075 |
| Jan 04, 2022 | $30.20 | $30.40 | $28.80 | $29.00 | 8 711 |
| Jan 03, 2022 | $29.40 | $30.80 | $29.20 | $30.20 | 6 224 |
| Dec 31, 2021 | $27.40 | $30.20 | $27.40 | $30.00 | 16 174 |
| Dec 30, 2021 | $29.40 | $30.20 | $26.40 | $27.60 | 45 560 |
| Dec 29, 2021 | $30.00 | $31.20 | $29.60 | $29.60 | 4 998 |
| Dec 28, 2021 | $31.00 | $31.76 | $29.60 | $29.80 | 5 846 |
| Dec 27, 2021 | $32.00 | $32.00 | $30.80 | $31.40 | 1 536 |
| Dec 23, 2021 | $30.80 | $32.80 | $30.80 | $30.80 | 3 753 |
| Dec 22, 2021 | $31.60 | $31.60 | $30.40 | $31.32 | 4 077 |
| Dec 21, 2021 | $31.20 | $32.00 | $30.24 | $30.60 | 1 180 |
| Dec 20, 2021 | $30.20 | $31.00 | $30.20 | $31.00 | 763 |
| Dec 17, 2021 | $29.80 | $31.60 | $29.67 | $30.60 | 2 987 |
| Dec 16, 2021 | $29.80 | $30.80 | $29.80 | $30.20 | 2 767 |
| Dec 15, 2021 | $31.00 | $31.00 | $30.01 | $30.01 | 3 052 |
| Dec 14, 2021 | $30.80 | $31.54 | $29.00 | $30.20 | 6 302 |
| Dec 13, 2021 | $30.80 | $31.20 | $30.80 | $31.00 | 1 525 |
| Dec 10, 2021 | $31.89 | $31.89 | $30.47 | $31.20 | 1 118 |
| Dec 09, 2021 | $30.60 | $33.25 | $30.60 | $32.00 | 11 802 |
| Dec 08, 2021 | $31.40 | $31.60 | $30.40 | $31.20 | 2 625 |
| Dec 07, 2021 | $30.00 | $30.99 | $29.80 | $30.60 | 1 385 |
| Dec 06, 2021 | $30.60 | $32.00 | $29.80 | $30.20 | 4 659 |
| Dec 03, 2021 | $32.40 | $32.40 | $30.00 | $31.10 | 5 843 |
| Dec 02, 2021 | $33.40 | $33.40 | $31.20 | $31.80 | 3 041 |
| Dec 01, 2021 | $33.60 | $34.00 | $33.00 | $33.20 | 7 048 |
