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 |
| Sep 18, 2023 | $3.65 | $3.78 | $3.65 | $3.70 | 2 930 |
| Sep 15, 2023 | $3.67 | $3.67 | $3.55 | $3.65 | 9 317 |
| Sep 14, 2023 | $3.67 | $3.67 | $3.50 | $3.65 | 10 806 |
| Sep 13, 2023 | $3.81 | $3.81 | $3.50 | $3.58 | 1 964 |
| Sep 12, 2023 | $3.67 | $3.83 | $3.60 | $3.68 | 14 070 |
| Sep 11, 2023 | $3.80 | $3.80 | $3.26 | $3.51 | 17 945 |
| Sep 08, 2023 | $3.64 | $3.80 | $3.64 | $3.74 | 7 695 |
| Sep 07, 2023 | $3.17 | $3.86 | $3.14 | $3.63 | 137 474 |
| Sep 06, 2023 | $3.15 | $3.20 | $3.04 | $3.18 | 24 134 |
| Sep 05, 2023 | $3.20 | $3.33 | $3.11 | $3.12 | 8 799 |
| Sep 01, 2023 | $3.46 | $3.47 | $3.16 | $3.34 | 17 788 |
| Aug 31, 2023 | $3.30 | $3.50 | $3.15 | $3.15 | 27 539 |
| Aug 30, 2023 | $3.43 | $3.43 | $3.37 | $3.37 | 1 776 |
| Aug 29, 2023 | $3.45 | $3.58 | $3.42 | $3.58 | 8 400 |
| Aug 28, 2023 | $3.61 | $3.61 | $3.55 | $3.57 | 10 340 |
| Aug 25, 2023 | $3.43 | $3.74 | $3.31 | $3.55 | 10 165 |
| Aug 24, 2023 | $3.61 | $3.99 | $3.40 | $3.43 | 7 288 |
| Aug 23, 2023 | $3.33 | $3.76 | $3.32 | $3.65 | 34 655 |
| Aug 22, 2023 | $3.55 | $3.87 | $3.52 | $3.55 | 42 349 |
| Aug 21, 2023 | $3.12 | $3.65 | $3.12 | $3.55 | 10 937 |
| Aug 18, 2023 | $2.96 | $3.54 | $2.96 | $3.41 | 96 102 |
| Aug 17, 2023 | $3.10 | $3.79 | $2.96 | $3.10 | 209 650 |
| Aug 16, 2023 | $3.82 | $3.97 | $3.71 | $3.78 | 11 604 |
| Aug 15, 2023 | $4.80 | $4.80 | $3.73 | $3.82 | 67 649 |
| Aug 14, 2023 | $4.80 | $4.95 | $4.72 | $4.85 | 3 475 |
