NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.19
-0.0050 (-0.420%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.90 | Friday, 26th Apr 2024 AKTX stock ended at $1.19. This is 0.420% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $1.17 to a day high of $1.20. |
| 90 days | $1.10 | $2.74 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.19 | $1.20 | $1.17 | $1.19 | 11 302 |
| Apr 25, 2024 | $1.20 | $1.20 | $1.17 | $1.19 | 3 802 |
| Apr 24, 2024 | $1.21 | $1.21 | $1.17 | $1.19 | 7 530 |
| Apr 23, 2024 | $1.13 | $1.24 | $1.13 | $1.21 | 4 786 |
| Apr 22, 2024 | $1.13 | $1.22 | $1.13 | $1.18 | 13 917 |
| Apr 19, 2024 | $1.11 | $1.20 | $1.10 | $1.17 | 3 736 |
| Apr 18, 2024 | $1.14 | $1.23 | $1.12 | $1.21 | 8 768 |
| Apr 17, 2024 | $1.10 | $1.21 | $1.10 | $1.12 | 7 932 |
| Apr 16, 2024 | $1.20 | $1.25 | $1.14 | $1.16 | 14 524 |
| Apr 15, 2024 | $1.23 | $1.27 | $1.20 | $1.20 | 9 109 |
| Apr 12, 2024 | $1.21 | $1.27 | $1.21 | $1.21 | 28 156 |
| Apr 11, 2024 | $1.30 | $1.32 | $1.10 | $1.10 | 37 349 |
| Apr 10, 2024 | $1.20 | $1.30 | $1.19 | $1.30 | 11 213 |
| Apr 09, 2024 | $1.41 | $1.49 | $1.30 | $1.32 | 7 481 |
| Apr 08, 2024 | $1.42 | $1.50 | $1.20 | $1.40 | 5 318 |
| Apr 05, 2024 | $1.45 | $1.52 | $1.41 | $1.41 | 3 798 |
| Apr 04, 2024 | $1.53 | $1.58 | $1.43 | $1.44 | 28 019 |
| Apr 03, 2024 | $1.51 | $1.58 | $1.51 | $1.55 | 14 093 |
| Apr 02, 2024 | $1.53 | $1.56 | $1.51 | $1.51 | 8 416 |
| Apr 01, 2024 | $1.85 | $1.85 | $1.50 | $1.51 | 110 540 |
| Mar 28, 2024 | $1.89 | $1.90 | $1.72 | $1.87 | 13 613 |
| Mar 27, 2024 | $1.85 | $1.90 | $1.70 | $1.86 | 34 768 |
| Mar 26, 2024 | $1.86 | $1.89 | $1.81 | $1.89 | 14 024 |
| Mar 25, 2024 | $1.88 | $1.90 | $1.87 | $1.90 | 2 446 |
| Mar 22, 2024 | $1.75 | $1.89 | $1.74 | $1.81 | 59 298 |
