NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.12
-0.0343 (-2.97%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $2.00 | Wednesday, 17th Apr 2024 AKTX stock ended at $1.12. This is 2.97% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 10.00% from a day low at $1.10 to a day high of $1.21. |
| 90 days | $1.10 | $3.01 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $2.15 | $2.29 | $2.14 | $2.14 | 16 732 |
| 2024-03-11 | $2.14 | $2.17 | $2.14 | $2.15 | 6 318 |
| 2024-03-08 | $2.18 | $2.25 | $2.11 | $2.14 | 7 881 |
| 2024-03-07 | $2.18 | $2.25 | $2.18 | $2.22 | 1 474 |
| 2024-03-06 | $2.37 | $2.37 | $2.18 | $2.20 | 5 883 |
| 2024-03-05 | $2.40 | $2.40 | $2.23 | $2.26 | 11 643 |
| 2024-03-04 | $2.35 | $2.44 | $2.20 | $2.25 | 23 572 |
| 2024-03-01 | $2.34 | $2.34 | $2.21 | $2.28 | 9 264 |
| 2024-02-29 | $2.18 | $2.37 | $2.18 | $2.35 | 6 785 |
| 2024-02-28 | $2.16 | $2.33 | $2.15 | $2.22 | 14 433 |
| 2024-02-27 | $2.35 | $2.40 | $2.29 | $2.29 | 2 159 |
| 2024-02-26 | $2.23 | $2.37 | $2.23 | $2.37 | 1 355 |
| 2024-02-23 | $2.12 | $2.34 | $2.12 | $2.34 | 1 686 |
| 2024-02-22 | $2.40 | $2.40 | $2.24 | $2.24 | 5 876 |
| 2024-02-21 | $2.40 | $2.40 | $2.32 | $2.32 | 3 144 |
| 2024-02-20 | $2.17 | $2.39 | $2.17 | $2.39 | 967 |
| 2024-02-16 | $2.17 | $2.30 | $2.16 | $2.24 | 7 590 |
| 2024-02-15 | $2.40 | $2.40 | $2.10 | $2.38 | 3 086 |
| 2024-02-14 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2024-02-13 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2024-02-12 | $2.40 | $2.40 | $2.28 | $2.40 | 7 855 |
| 2024-02-09 | $2.45 | $2.46 | $2.40 | $2.40 | 1 549 |
| 2024-02-08 | $2.32 | $2.45 | $2.32 | $2.45 | 653 |
| 2024-02-07 | $2.57 | $2.57 | $2.57 | $2.57 | 906 |
| 2024-02-06 | $2.52 | $2.64 | $2.52 | $2.64 | 4 533 |
