Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Akari Therapeutics Plc Stock Price (Quote) NASDAQ:AKTX
$1.13 ( 3.40% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.22 | Friday, 20th May 2022 AKTX stock ended at $1.13. This is 3.4% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 6.28% from a day low at $1.08 to a day high of $1.15. |
| 90 days | $1.00 | $1.40 | |
| 52 weeks | $1.00 | $1.89 |
Historical Akari Therapeutics Plc prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $1.12 | $1.15 | $1.08 | $1.13 | 60 494 |
| 2022-05-19 | $1.15 | $1.15 | $1.09 | $1.09 | 26 506 |
| 2022-05-18 | $1.09 | $1.19 | $1.09 | $1.18 | 207 455 |
| 2022-05-17 | $1.06 | $1.07 | $1.03 | $1.07 | 42 170 |
| 2022-05-16 | $1.06 | $1.09 | $1.06 | $1.07 | 7 798 |
| 2022-05-13 | $1.08 | $1.11 | $1.04 | $1.10 | 47 919 |
| 2022-05-12 | $1.15 | $1.15 | $1.02 | $1.05 | 64 699 |
| 2022-05-11 | $1.15 | $1.18 | $1.12 | $1.13 | 50 981 |
| 2022-05-10 | $1.14 | $1.21 | $1.10 | $1.19 | 59 956 |
| 2022-05-09 | $1.12 | $1.15 | $1.07 | $1.13 | 83 669 |
| 2022-05-06 | $1.19 | $1.21 | $1.00 | $1.13 | 128 856 |
| 2022-05-05 | $1.15 | $1.20 | $1.15 | $1.19 | 37 669 |
| 2022-05-04 | $1.15 | $1.17 | $1.13 | $1.17 | 27 017 |
| 2022-05-03 | $1.11 | $1.15 | $1.11 | $1.14 | 24 944 |
| 2022-05-02 | $1.10 | $1.15 | $1.10 | $1.12 | 38 866 |
| 2022-04-29 | $1.18 | $1.19 | $1.14 | $1.19 | 72 781 |
| 2022-04-28 | $1.19 | $1.19 | $1.13 | $1.17 | 22 582 |
| 2022-04-27 | $1.15 | $1.16 | $1.11 | $1.13 | 26 718 |
| 2022-04-26 | $1.12 | $1.16 | $1.08 | $1.13 | 59 376 |
| 2022-04-25 | $1.12 | $1.14 | $1.12 | $1.12 | 25 209 |
| 2022-04-22 | $1.18 | $1.18 | $1.13 | $1.13 | 59 700 |
| 2022-04-21 | $1.18 | $1.18 | $1.16 | $1.18 | 5 500 |
| 2022-04-20 | $1.19 | $1.22 | $1.15 | $1.19 | 54 200 |
| 2022-04-19 | $1.22 | $1.22 | $1.19 | $1.21 | 49 600 |
| 2022-04-18 | $1.20 | $1.22 | $1.20 | $1.21 | 40 500 |
| 2022-04-14 | $1.21 | $1.22 | $1.20 | $1.21 | 1 308 |
| 2022-04-13 | $1.15 | $1.22 | $1.13 | $1.21 | 90 889 |
| 2022-04-12 | $1.15 | $1.16 | $1.12 | $1.13 | 20 315 |
| 2022-04-11 | $1.12 | $1.15 | $1.12 | $1.14 | 26 200 |
| 2022-04-08 | $1.15 | $1.15 | $1.13 | $1.14 | 14 469 |
| 2022-04-07 | $1.15 | $1.15 | $1.13 | $1.13 | 17 900 |
| 2022-04-06 | $1.16 | $1.17 | $1.14 | $1.15 | 39 800 |
| 2022-04-05 | $1.19 | $1.19 | $1.17 | $1.19 | 17 100 |
| 2022-04-04 | $1.20 | $1.20 | $1.16 | $1.19 | 37 700 |
| 2022-04-01 | $1.18 | $1.22 | $1.16 | $1.18 | 67 129 |
| 2022-03-31 | $1.17 | $1.20 | $1.16 | $1.20 | 40 855 |
| 2022-03-30 | $1.20 | $1.20 | $1.17 | $1.17 | 39 143 |
| 2022-03-29 | $1.27 | $1.27 | $1.19 | $1.20 | 94 200 |
| 2022-03-28 | $1.22 | $1.27 | $1.21 | $1.24 | 92 200 |
| 2022-03-25 | $1.17 | $1.22 | $1.15 | $1.22 | 93 300 |
| 2022-03-24 | $1.16 | $1.20 | $1.15 | $1.20 | 32 200 |
| 2022-03-23 | $1.08 | $1.19 | $1.08 | $1.18 | 62 000 |
| 2022-03-22 | $1.10 | $1.13 | $1.08 | $1.11 | 111 381 |
| 2022-03-21 | $1.10 | $1.12 | $1.09 | $1.09 | 62 186 |
| 2022-03-18 | $1.11 | $1.16 | $1.08 | $1.10 | 102 768 |
| 2022-03-17 | $1.15 | $1.16 | $1.10 | $1.11 | 50 600 |
| 2022-03-16 | $1.10 | $1.17 | $1.10 | $1.15 | 50 100 |
| 2022-03-15 | $1.11 | $1.14 | $1.08 | $1.11 | 62 800 |
| 2022-03-14 | $1.17 | $1.17 | $1.10 | $1.10 | 79 200 |
| 2022-03-11 | $1.20 | $1.20 | $1.15 | $1.17 | 45 700 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
