NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.36
-0.110 (-7.48%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AKTX stock ended at $1.36. This is 7.48% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 18.72% from a day low at $1.33 to a day high of $1.58. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $3.54 | $3.89 | $3.50 | $3.55 | 42 935 |
| May 03, 2023 | $3.60 | $3.80 | $3.40 | $3.60 | 40 910 |
| May 02, 2023 | $3.90 | $3.92 | $3.60 | $3.65 | 51 953 |
| May 01, 2023 | $3.80 | $4.00 | $3.41 | $3.70 | 45 639 |
| Apr 28, 2023 | $3.78 | $3.93 | $3.40 | $3.68 | 31 188 |
| Apr 27, 2023 | $3.42 | $3.92 | $3.42 | $3.60 | 6 302 |
| Apr 26, 2023 | $3.88 | $3.94 | $3.31 | $3.80 | 14 496 |
| Apr 25, 2023 | $3.60 | $3.90 | $3.40 | $3.74 | 23 141 |
| Apr 24, 2023 | $4.56 | $4.58 | $3.44 | $3.52 | 70 730 |
| Apr 21, 2023 | $4.60 | $4.65 | $3.62 | $4.44 | 94 536 |
| Apr 20, 2023 | $4.20 | $4.60 | $3.00 | $4.20 | 29 990 |
| Apr 19, 2023 | $4.40 | $5.35 | $4.00 | $4.20 | 102 525 |
| Apr 18, 2023 | $4.12 | $4.42 | $4.00 | $4.40 | 18 376 |
| Apr 17, 2023 | $4.20 | $4.26 | $3.88 | $3.89 | 14 486 |
| Apr 14, 2023 | $3.42 | $4.20 | $3.40 | $4.00 | 7 411 |
| Apr 13, 2023 | $3.57 | $3.90 | $3.40 | $3.80 | 20 679 |
| Apr 12, 2023 | $4.00 | $4.20 | $3.40 | $3.40 | 19 910 |
| Apr 11, 2023 | $3.60 | $3.80 | $3.42 | $3.65 | 18 779 |
| Apr 10, 2023 | $4.05 | $4.40 | $3.40 | $3.81 | 7 862 |
| Apr 06, 2023 | $4.00 | $4.20 | $3.66 | $4.20 | 7 992 |
| Apr 05, 2023 | $3.96 | $4.30 | $3.96 | $4.00 | 15 667 |
| Apr 04, 2023 | $4.00 | $4.40 | $3.60 | $3.99 | 28 462 |
| Apr 03, 2023 | $4.00 | $4.60 | $3.23 | $4.07 | 76 268 |
| Mar 31, 2023 | $3.40 | $3.64 | $2.83 | $3.63 | 74 680 |
| Mar 30, 2023 | $3.47 | $3.70 | $2.84 | $3.00 | 73 542 |
