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 |
| 2024-02-07 | $2.57 | $2.57 | $2.57 | $2.57 | 906 |
| 2024-02-06 | $2.52 | $2.64 | $2.52 | $2.64 | 4 533 |
| 2024-02-05 | $2.40 | $2.51 | $2.25 | $2.51 | 9 607 |
| 2024-02-02 | $2.73 | $2.74 | $2.44 | $2.49 | 24 499 |
| 2024-02-01 | $2.62 | $2.62 | $2.61 | $2.61 | 387 |
| 2024-01-31 | $2.67 | $2.67 | $2.56 | $2.62 | 5 836 |
| 2024-01-30 | $2.68 | $2.68 | $2.56 | $2.61 | 7 356 |
| 2024-01-29 | $2.72 | $2.72 | $2.51 | $2.70 | 2 903 |
| 2024-01-26 | $2.69 | $2.69 | $2.65 | $2.65 | 303 |
| 2024-01-25 | $2.62 | $2.62 | $2.60 | $2.60 | 384 |
| 2024-01-24 | $2.52 | $2.77 | $2.52 | $2.66 | 10 140 |
| 2024-01-23 | $2.55 | $2.68 | $2.47 | $2.66 | 44 643 |
| 2024-01-22 | $2.60 | $2.60 | $2.50 | $2.50 | 27 928 |
| 2024-01-19 | $2.95 | $2.95 | $2.60 | $2.60 | 16 128 |
| 2024-01-18 | $2.70 | $3.01 | $2.70 | $3.01 | 1 193 |
| 2024-01-17 | $2.82 | $2.94 | $2.70 | $2.88 | 15 748 |
| 2024-01-16 | $2.83 | $2.99 | $2.83 | $2.88 | 5 115 |
| 2024-01-12 | $2.96 | $2.96 | $2.87 | $2.88 | 5 686 |
| 2024-01-11 | $2.92 | $3.06 | $2.83 | $2.89 | 28 716 |
| 2024-01-10 | $2.93 | $2.93 | $2.92 | $2.92 | 2 162 |
| 2024-01-09 | $3.01 | $3.01 | $2.90 | $3.00 | 8 137 |
| 2024-01-08 | $2.88 | $3.14 | $2.85 | $3.03 | 8 614 |
| 2024-01-05 | $2.83 | $3.00 | $2.80 | $2.85 | 19 791 |
| 2024-01-04 | $2.74 | $2.89 | $2.73 | $2.85 | 6 721 |
| 2024-01-03 | $2.80 | $2.84 | $2.70 | $2.77 | 2 773 |
