NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.19
-0.0200 (-1.65%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.90 | Wednesday, 24th Apr 2024 AKTX stock ended at $1.19. This is 1.65% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.41% from a day low at $1.17 to a day high of $1.21. |
| 90 days | $1.10 | $2.74 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2021 | $45.20 | $46.40 | $41.00 | $41.80 | 69 681 |
| Apr 28, 2021 | $52.80 | $54.80 | $43.60 | $45.80 | 655 072 |
| Apr 27, 2021 | $47.20 | $47.60 | $46.20 | $46.80 | 2 318 |
| Apr 26, 2021 | $44.64 | $48.80 | $44.64 | $47.80 | 5 412 |
| Apr 23, 2021 | $48.80 | $49.40 | $45.93 | $46.60 | 4 645 |
| Apr 22, 2021 | $48.80 | $49.40 | $46.44 | $48.60 | 2 846 |
| Apr 21, 2021 | $47.80 | $50.20 | $46.00 | $47.80 | 4 660 |
| Apr 20, 2021 | $49.20 | $50.40 | $46.40 | $48.00 | 15 479 |
| Apr 19, 2021 | $43.80 | $50.00 | $41.24 | $48.60 | 11 420 |
| Apr 16, 2021 | $43.00 | $44.00 | $42.20 | $43.40 | 4 693 |
| Apr 15, 2021 | $44.00 | $44.13 | $42.20 | $42.80 | 4 348 |
| Apr 14, 2021 | $44.00 | $45.60 | $41.96 | $43.00 | 8 086 |
| Apr 13, 2021 | $44.40 | $45.00 | $41.00 | $42.80 | 10 506 |
| Apr 12, 2021 | $49.00 | $64.00 | $41.20 | $45.40 | 205 320 |
| Apr 09, 2021 | $51.20 | $51.60 | $47.20 | $48.20 | 8 646 |
| Apr 08, 2021 | $51.14 | $52.00 | $50.03 | $51.00 | 2 603 |
| Apr 07, 2021 | $53.00 | $53.00 | $50.60 | $51.40 | 6 486 |
| Apr 06, 2021 | $53.79 | $55.30 | $51.60 | $53.60 | 13 455 |
| Apr 05, 2021 | $58.00 | $58.00 | $53.20 | $54.20 | 10 343 |
| Apr 01, 2021 | $53.00 | $57.00 | $53.00 | $57.00 | 10 671 |
| Mar 31, 2021 | $51.20 | $53.20 | $50.00 | $52.80 | 9 518 |
| Mar 30, 2021 | $48.03 | $51.80 | $48.00 | $50.80 | 8 996 |
| Mar 29, 2021 | $50.00 | $50.10 | $46.00 | $47.60 | 8 386 |
| Mar 26, 2021 | $53.20 | $55.00 | $49.30 | $51.20 | 5 465 |
| Mar 25, 2021 | $51.40 | $54.80 | $48.00 | $52.40 | 6 921 |
