NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.21
+0.0888 (+7.92%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.98 | Thursday, 18th Apr 2024 AKTX stock ended at $1.21. This is 7.92% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.38% from a day low at $1.12 to a day high of $1.23. |
| 90 days | $1.10 | $2.95 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-15 | $34.80 | $37.00 | $33.60 | $36.80 | 7 102 |
| 2021-09-14 | $35.40 | $36.40 | $34.60 | $34.80 | 2 228 |
| 2021-09-13 | $37.00 | $37.00 | $35.00 | $35.40 | 9 470 |
| 2021-09-10 | $35.80 | $36.60 | $35.20 | $36.20 | 9 134 |
| 2021-09-09 | $34.60 | $35.60 | $34.60 | $35.20 | 1 801 |
| 2021-09-08 | $35.40 | $36.00 | $34.00 | $35.00 | 6 517 |
| 2021-09-07 | $36.60 | $37.20 | $35.00 | $35.80 | 4 560 |
| 2021-09-03 | $37.00 | $37.20 | $35.80 | $37.00 | 4 185 |
| 2021-09-02 | $37.00 | $37.40 | $35.60 | $36.40 | 5 171 |
| 2021-09-01 | $37.60 | $37.60 | $36.20 | $37.40 | 9 769 |
| 2021-08-31 | $35.40 | $37.40 | $34.60 | $36.80 | 11 593 |
| 2021-08-30 | $37.40 | $37.40 | $34.40 | $34.60 | 9 196 |
| 2021-08-27 | $34.80 | $37.20 | $34.44 | $37.20 | 9 818 |
| 2021-08-26 | $32.80 | $34.80 | $32.80 | $34.40 | 8 351 |
| 2021-08-25 | $32.40 | $33.80 | $32.40 | $33.60 | 3 382 |
| 2021-08-24 | $33.40 | $33.80 | $32.00 | $32.80 | 2 324 |
| 2021-08-23 | $33.80 | $33.80 | $32.40 | $33.40 | 4 871 |
| 2021-08-20 | $31.60 | $32.40 | $31.20 | $32.00 | 4 362 |
| 2021-08-19 | $32.60 | $33.00 | $31.40 | $32.00 | 3 830 |
| 2021-08-18 | $33.00 | $33.42 | $32.40 | $32.80 | 2 084 |
| 2021-08-17 | $32.00 | $33.00 | $32.00 | $33.00 | 3 434 |
| 2021-08-16 | $33.80 | $33.80 | $32.00 | $32.50 | 5 248 |
| 2021-08-13 | $34.20 | $34.20 | $33.00 | $33.40 | 2 148 |
| 2021-08-12 | $33.22 | $34.20 | $33.20 | $34.20 | 1 272 |
| 2021-08-11 | $33.60 | $34.32 | $33.20 | $33.20 | 3 217 |
