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 |
| 2021-08-11 | $33.60 | $34.32 | $33.20 | $33.20 | 3 217 |
| 2021-08-10 | $33.33 | $34.40 | $33.33 | $34.40 | 3 745 |
| 2021-08-09 | $33.60 | $34.40 | $33.20 | $33.80 | 2 815 |
| 2021-08-06 | $33.60 | $34.00 | $33.00 | $33.40 | 3 030 |
| 2021-08-05 | $32.80 | $33.80 | $32.00 | $33.80 | 4 043 |
| 2021-08-04 | $32.80 | $33.40 | $32.20 | $32.40 | 1 701 |
| 2021-08-03 | $32.80 | $33.40 | $32.00 | $32.60 | 2 838 |
| 2021-08-02 | $32.20 | $33.40 | $32.00 | $32.80 | 2 179 |
| 2021-07-30 | $33.40 | $33.50 | $31.20 | $32.40 | 9 968 |
| 2021-07-29 | $32.20 | $33.60 | $32.20 | $33.20 | 1 421 |
| 2021-07-28 | $32.46 | $32.80 | $31.60 | $32.60 | 4 095 |
| 2021-07-27 | $32.40 | $32.60 | $31.20 | $31.80 | 8 502 |
| 2021-07-26 | $32.80 | $33.60 | $32.40 | $32.80 | 4 437 |
| 2021-07-23 | $33.40 | $33.68 | $32.20 | $32.40 | 3 208 |
| 2021-07-22 | $33.72 | $35.00 | $32.27 | $33.80 | 10 183 |
| 2021-07-21 | $32.40 | $33.40 | $32.40 | $33.20 | 1 609 |
| 2021-07-20 | $32.40 | $33.40 | $32.00 | $32.80 | 5 364 |
| 2021-07-19 | $32.20 | $33.00 | $32.00 | $32.00 | 4 962 |
| 2021-07-16 | $33.00 | $33.60 | $32.18 | $32.60 | 4 987 |
| 2021-07-15 | $33.40 | $33.80 | $32.60 | $33.00 | 4 764 |
| 2021-07-14 | $34.40 | $34.80 | $33.40 | $34.00 | 8 638 |
| 2021-07-13 | $33.40 | $34.60 | $33.00 | $34.40 | 6 696 |
| 2021-07-12 | $33.20 | $33.80 | $32.60 | $33.20 | 3 684 |
| 2021-07-09 | $32.40 | $33.80 | $32.40 | $33.40 | 4 880 |
| 2021-07-08 | $32.40 | $33.58 | $32.00 | $32.60 | 7 341 |
