NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.12
-0.0343 (-2.97%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $2.00 | Wednesday, 17th Apr 2024 AKTX stock ended at $1.12. This is 2.97% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 10.00% from a day low at $1.10 to a day high of $1.21. |
| 90 days | $1.10 | $3.01 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-17 | $3.25 | $3.41 | $3.25 | $3.41 | 414 |
| 2023-10-16 | $3.50 | $3.69 | $3.43 | $3.45 | 8 104 |
| 2023-10-13 | $3.89 | $3.89 | $3.47 | $3.65 | 23 276 |
| 2023-10-12 | $3.49 | $3.79 | $3.45 | $3.51 | 24 333 |
| 2023-10-11 | $3.64 | $3.79 | $3.48 | $3.61 | 16 724 |
| 2023-10-10 | $3.74 | $4.03 | $3.48 | $3.57 | 17 703 |
| 2023-10-09 | $3.44 | $3.80 | $3.29 | $3.67 | 6 777 |
| 2023-10-06 | $3.60 | $4.03 | $3.24 | $3.70 | 29 029 |
| 2023-10-05 | $3.96 | $3.96 | $3.63 | $3.64 | 4 176 |
| 2023-10-04 | $3.65 | $3.82 | $3.64 | $3.64 | 2 426 |
| 2023-10-03 | $3.70 | $3.84 | $3.70 | $3.84 | 3 259 |
| 2023-10-02 | $4.00 | $4.00 | $3.61 | $3.61 | 4 243 |
| 2023-09-29 | $3.90 | $4.07 | $3.90 | $3.95 | 1 386 |
| 2023-09-28 | $4.10 | $4.10 | $3.93 | $4.08 | 14 870 |
| 2023-09-27 | $3.77 | $4.14 | $3.65 | $4.05 | 15 233 |
| 2023-09-26 | $3.70 | $4.39 | $3.70 | $4.05 | 55 606 |
| 2023-09-25 | $3.60 | $3.98 | $3.31 | $3.85 | 39 472 |
| 2023-09-22 | $3.51 | $3.62 | $3.46 | $3.62 | 10 001 |
| 2023-09-20 | $3.61 | $3.61 | $3.57 | $3.61 | 184 |
| 2023-09-19 | $3.65 | $3.65 | $3.65 | $3.65 | 777 |
| 2023-09-18 | $3.65 | $3.78 | $3.65 | $3.70 | 2 930 |
| 2023-09-15 | $3.67 | $3.67 | $3.55 | $3.65 | 9 317 |
| 2023-09-14 | $3.67 | $3.67 | $3.50 | $3.65 | 10 806 |
| 2023-09-13 | $3.81 | $3.81 | $3.50 | $3.58 | 1 964 |
| 2023-09-12 | $3.67 | $3.83 | $3.60 | $3.68 | 14 070 |
