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 | $1.10 | $1.87 | 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 | $1.10 | $2.64 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2022 | $24.00 | $24.00 | $23.40 | $23.42 | 1 957 |
| Mar 29, 2022 | $25.40 | $25.40 | $23.80 | $23.90 | 4 710 |
| Mar 28, 2022 | $24.40 | $25.40 | $24.20 | $24.80 | 4 610 |
| Mar 25, 2022 | $23.40 | $24.40 | $23.02 | $24.32 | 4 665 |
| Mar 24, 2022 | $23.20 | $24.00 | $23.02 | $24.00 | 1 610 |
| Mar 23, 2022 | $21.60 | $23.80 | $21.60 | $23.60 | 3 100 |
| Mar 22, 2022 | $22.00 | $22.50 | $21.60 | $22.20 | 5 569 |
| Mar 21, 2022 | $22.00 | $22.40 | $21.80 | $21.80 | 3 109 |
| Mar 18, 2022 | $22.20 | $23.17 | $21.50 | $22.00 | 5 138 |
| Mar 17, 2022 | $23.00 | $23.20 | $22.00 | $22.20 | 2 530 |
| Mar 16, 2022 | $21.96 | $23.40 | $21.96 | $22.90 | 2 505 |
| Mar 15, 2022 | $22.20 | $22.82 | $21.60 | $22.10 | 3 140 |
| Mar 14, 2022 | $23.40 | $23.40 | $22.00 | $22.00 | 3 960 |
| Mar 11, 2022 | $24.00 | $24.00 | $23.00 | $23.30 | 2 285 |
| Mar 10, 2022 | $23.40 | $24.40 | $22.80 | $23.80 | 4 820 |
| Mar 09, 2022 | $22.80 | $24.60 | $22.00 | $24.00 | 16 190 |
| Mar 08, 2022 | $25.60 | $26.60 | $21.00 | $23.30 | 19 955 |
| Mar 07, 2022 | $27.40 | $27.40 | $24.60 | $25.80 | 2 935 |
| Mar 04, 2022 | $27.80 | $27.98 | $26.20 | $27.00 | 3 550 |
| Mar 03, 2022 | $27.00 | $28.00 | $26.00 | $27.80 | 4 405 |
| Mar 02, 2022 | $27.20 | $27.80 | $25.80 | $27.40 | 1 530 |
| Mar 01, 2022 | $26.06 | $27.40 | $25.72 | $27.40 | 620 |
| Feb 28, 2022 | $27.00 | $27.42 | $26.40 | $27.00 | 3 560 |
| Feb 25, 2022 | $24.90 | $26.40 | $24.62 | $26.00 | 2 360 |
| Feb 24, 2022 | $25.20 | $26.00 | $24.20 | $24.60 | 2 230 |
