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 |
| Feb 23, 2022 | $25.80 | $25.80 | $25.40 | $25.40 | 2 185 |
| Feb 22, 2022 | $26.00 | $27.60 | $25.60 | $25.60 | 4 045 |
| Feb 18, 2022 | $27.60 | $27.60 | $26.00 | $26.80 | 845 |
| Feb 17, 2022 | $27.80 | $28.00 | $27.00 | $27.00 | 5 145 |
| Feb 16, 2022 | $30.20 | $30.40 | $27.80 | $27.80 | 14 690 |
| Feb 15, 2022 | $29.40 | $30.60 | $29.00 | $30.58 | 6 850 |
| Feb 14, 2022 | $29.00 | $29.40 | $28.40 | $29.40 | 6 875 |
| Feb 11, 2022 | $27.00 | $29.40 | $27.00 | $29.20 | 6 795 |
| Feb 10, 2022 | $26.42 | $27.02 | $26.42 | $26.60 | 2 185 |
| Feb 09, 2022 | $26.80 | $27.20 | $26.40 | $26.80 | 3 045 |
| Feb 08, 2022 | $26.70 | $26.70 | $26.40 | $26.60 | 520 |
| Feb 07, 2022 | $26.80 | $27.40 | $26.14 | $26.80 | 1 390 |
| Feb 04, 2022 | $27.60 | $27.60 | $26.20 | $26.80 | 1 250 |
| Feb 03, 2022 | $26.62 | $26.80 | $26.40 | $26.40 | 780 |
| Feb 02, 2022 | $26.98 | $27.00 | $26.40 | $26.60 | 3 540 |
| Feb 01, 2022 | $27.40 | $27.60 | $26.40 | $27.00 | 4 610 |
| Jan 31, 2022 | $28.00 | $28.00 | $26.60 | $27.40 | 1 080 |
| Jan 28, 2022 | $28.00 | $28.00 | $25.80 | $27.00 | 3 510 |
| Jan 27, 2022 | $27.60 | $28.20 | $26.10 | $26.20 | 3 075 |
| Jan 26, 2022 | $26.76 | $29.20 | $26.76 | $28.00 | 7 930 |
| Jan 25, 2022 | $27.60 | $28.32 | $26.20 | $26.60 | 4 185 |
| Jan 24, 2022 | $27.80 | $28.60 | $25.80 | $27.40 | 10 600 |
| Jan 21, 2022 | $29.40 | $29.80 | $28.40 | $28.60 | 7 675 |
| Jan 20, 2022 | $29.16 | $29.60 | $28.40 | $29.00 | 3 380 |
| Jan 19, 2022 | $29.60 | $29.60 | $28.40 | $28.60 | 6 065 |
