GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Akari Therapeutics Plc Stock Price (Quote) NASDAQ:AKTX

$1.79 ( 0.56% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $1.71 $1.99 Monday, 14th Jun 2021 AKTX stock ended at $1.79. This is 0.56% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 5.11% from a day low at $1.76 to a day high of $1.85.
90 days $1.71 $3.32
52 weeks $1.42 $4.21

Historical Akari Therapeutics Plc prices

Date Open High Low Close Volume
2021-06-14 $1.84 $1.85 $1.76 $1.79 513 964
2021-06-11 $1.83 $1.85 $1.75 $1.78 661 953
2021-06-10 $1.84 $1.88 $1.79 $1.80 447 541
2021-06-09 $1.82 $1.89 $1.81 $1.83 420 807
2021-06-08 $1.78 $1.84 $1.78 $1.80 495 007
2021-06-07 $1.71 $1.84 $1.71 $1.76 385 259
2021-06-04 $1.80 $1.80 $1.78 $1.79 102 727
2021-06-03 $1.83 $1.87 $1.79 $1.79 189 005
2021-06-02 $1.83 $1.89 $1.79 $1.86 413 849
2021-06-01 $1.79 $1.84 $1.76 $1.76 170 913
2021-05-28 $1.88 $1.89 $1.79 $1.80 180 293
2021-05-27 $1.84 $1.89 $1.84 $1.86 128 198
2021-05-26 $1.81 $1.85 $1.81 $1.83 49 441
2021-05-25 $1.83 $1.86 $1.79 $1.80 92 600
2021-05-24 $1.83 $1.87 $1.78 $1.81 59 452
2021-05-21 $1.83 $1.86 $1.79 $1.84 76 815
2021-05-20 $1.84 $1.90 $1.77 $1.82 248 937
2021-05-19 $1.89 $1.91 $1.82 $1.83 100 837
2021-05-18 $1.92 $1.99 $1.89 $1.92 116 815
2021-05-17 $1.89 $1.95 $1.82 $1.95 70 683
2021-05-14 $1.78 $1.89 $1.78 $1.87 63 724
2021-05-13 $1.81 $1.86 $1.75 $1.80 128 622
2021-05-12 $1.84 $1.89 $1.80 $1.80 108 653
2021-05-11 $1.84 $1.95 $1.80 $1.89 114 599
2021-05-10 $1.79 $1.91 $1.75 $1.85 173 009
2021-05-07 $1.87 $1.94 $1.78 $1.81 691 484
2021-05-06 $1.91 $1.96 $1.80 $1.86 318 569
2021-05-05 $1.95 $2.01 $1.86 $1.88 330 826
2021-05-04 $2.00 $2.05 $1.91 $1.95 334 667
2021-05-03 $2.04 $2.09 $1.93 $2.05 344 306
2021-04-30 $2.03 $2.13 $2.02 $2.06 316 341
2021-04-29 $2.26 $2.32 $2.05 $2.09 1 393 612
2021-04-28 $2.64 $2.74 $2.18 $2.29 13 101 440
2021-04-27 $2.36 $2.38 $2.31 $2.34 46 360
2021-04-26 $2.23 $2.44 $2.23 $2.39 108 230
2021-04-23 $2.44 $2.47 $2.30 $2.33 92 895
2021-04-22 $2.44 $2.47 $2.32 $2.43 56 925
2021-04-21 $2.39 $2.51 $2.30 $2.39 93 204
2021-04-20 $2.46 $2.52 $2.32 $2.40 309 584
2021-04-19 $2.19 $2.50 $2.06 $2.43 228 390
2021-04-16 $2.15 $2.20 $2.11 $2.17 93 855
2021-04-15 $2.20 $2.21 $2.11 $2.14 86 950
2021-04-14 $2.20 $2.28 $2.10 $2.15 161 712
2021-04-13 $2.22 $2.25 $2.05 $2.14 210 117
2021-04-12 $2.45 $3.20 $2.06 $2.27 4 106 399
2021-04-09 $2.56 $2.58 $2.36 $2.41 172 917
2021-04-08 $2.56 $2.60 $2.50 $2.55 52 054
2021-04-07 $2.65 $2.65 $2.53 $2.57 129 721
2021-04-06 $2.69 $2.77 $2.58 $2.68 269 105
2021-04-05 $2.90 $2.90 $2.66 $2.71 206 851

About Akari Therapeutics Plc

Akari Therapeutics, Plc, a clinical-stage biopharmaceutical company, focuses on the development and commercialization of therapeutics to treat rare and orphan autoimmune and inflammatory diseases. Its lead drug candidate is Coversin, a second-generation C5 complement inhibitor that is in Phase Ib clinical trial for the treatment of autoimmune and inflammatory diseases, including paroxysmal nocturnal hemoglobinuria, guillain barré syndrome, and a... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT