NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.45
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AKTX stock ended at $1.45. During the day the stock fluctuated 13.64% from a day low at $1.32 to a day high of $1.50. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 29, 2023 | $4.77 | $4.80 | $3.30 | $3.59 | 35 877 |
| Mar 28, 2023 | $4.70 | $4.75 | $3.70 | $3.78 | 104 224 |
| Mar 27, 2023 | $4.73 | $5.40 | $4.49 | $4.70 | 2 345 |
| Mar 24, 2023 | $5.40 | $5.40 | $4.73 | $5.01 | 5 428 |
| Mar 23, 2023 | $5.24 | $5.55 | $4.80 | $5.12 | 4 606 |
| Mar 22, 2023 | $5.04 | $5.29 | $4.76 | $5.00 | 2 782 |
| Mar 21, 2023 | $5.00 | $5.03 | $4.60 | $4.79 | 1 072 |
| Mar 20, 2023 | $5.00 | $5.27 | $4.40 | $4.60 | 8 066 |
| Mar 17, 2023 | $5.12 | $5.28 | $4.58 | $5.23 | 10 669 |
| Mar 16, 2023 | $5.20 | $5.26 | $4.80 | $5.06 | 4 736 |
| Mar 15, 2023 | $5.60 | $5.96 | $4.80 | $5.16 | 18 884 |
| Mar 14, 2023 | $5.62 | $5.96 | $5.41 | $5.70 | 9 282 |
| Mar 13, 2023 | $5.80 | $6.50 | $5.51 | $5.80 | 7 695 |
| Mar 10, 2023 | $5.91 | $6.38 | $5.80 | $5.80 | 5 664 |
| Mar 09, 2023 | $5.99 | $6.56 | $5.80 | $5.81 | 11 557 |
| Mar 08, 2023 | $6.09 | $6.56 | $5.60 | $5.94 | 16 926 |
| Mar 07, 2023 | $6.42 | $6.90 | $5.90 | $6.02 | 21 256 |
| Mar 06, 2023 | $7.18 | $7.18 | $6.34 | $6.80 | 9 837 |
| Mar 03, 2023 | $6.76 | $7.08 | $6.30 | $6.34 | 4 158 |
| Mar 02, 2023 | $6.38 | $6.80 | $6.38 | $6.54 | 1 134 |
| Mar 01, 2023 | $7.20 | $7.20 | $6.20 | $6.39 | 9 297 |
| Feb 28, 2023 | $7.11 | $7.20 | $6.81 | $6.90 | 402 |
