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 05, 2022 | $23.00 | $24.00 | $22.99 | $23.80 | 1 883 |
| May 04, 2022 | $23.00 | $23.40 | $22.64 | $23.40 | 1 351 |
| May 03, 2022 | $22.20 | $22.94 | $22.10 | $22.80 | 1 247 |
| May 02, 2022 | $22.00 | $23.00 | $22.00 | $22.40 | 1 943 |
| Apr 29, 2022 | $23.60 | $23.80 | $22.80 | $23.80 | 3 639 |
| Apr 28, 2022 | $23.80 | $23.80 | $22.60 | $23.30 | 1 129 |
| Apr 27, 2022 | $23.00 | $23.20 | $22.20 | $22.60 | 1 336 |
| Apr 26, 2022 | $22.45 | $23.20 | $21.60 | $22.60 | 2 969 |
| Apr 25, 2022 | $22.40 | $22.76 | $22.40 | $22.40 | 1 260 |
| Apr 22, 2022 | $23.60 | $23.60 | $22.60 | $22.60 | 2 985 |
| Apr 21, 2022 | $23.60 | $23.60 | $23.20 | $23.60 | 275 |
| Apr 20, 2022 | $23.80 | $24.40 | $23.02 | $23.80 | 2 710 |
| Apr 19, 2022 | $24.40 | $24.40 | $23.80 | $24.14 | 2 480 |
| Apr 18, 2022 | $23.90 | $24.40 | $23.90 | $24.20 | 2 025 |
| Apr 14, 2022 | $24.17 | $24.40 | $24.00 | $24.20 | 65 |
| Apr 13, 2022 | $23.00 | $24.40 | $22.60 | $24.20 | 4 544 |
| Apr 12, 2022 | $23.00 | $23.26 | $22.40 | $22.50 | 1 016 |
| Apr 11, 2022 | $22.40 | $23.00 | $22.40 | $22.80 | 1 310 |
| Apr 08, 2022 | $23.00 | $23.00 | $22.60 | $22.77 | 723 |
| Apr 07, 2022 | $22.92 | $23.00 | $22.60 | $22.60 | 895 |
| Apr 06, 2022 | $23.20 | $23.40 | $22.84 | $23.00 | 1 990 |
| Apr 05, 2022 | $23.80 | $23.80 | $23.42 | $23.80 | 855 |
| Apr 04, 2022 | $24.00 | $24.00 | $23.20 | $23.70 | 1 885 |
| Apr 01, 2022 | $23.60 | $24.40 | $23.20 | $23.60 | 3 356 |
| Mar 31, 2022 | $23.30 | $24.00 | $23.20 | $24.00 | 2 043 |
