NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.47
-0.230 (-13.53%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.87 | Thursday, 2nd May 2024 AKTX stock ended at $1.47. This is 13.53% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 30.76% from a day low at $1.43 to a day high of $1.87. |
| 90 days | $1.10 | $2.74 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2021 | $30.60 | $33.25 | $30.60 | $32.00 | 11 802 |
| Dec 08, 2021 | $31.40 | $31.60 | $30.40 | $31.20 | 2 625 |
| Dec 07, 2021 | $30.00 | $30.99 | $29.80 | $30.60 | 1 385 |
| Dec 06, 2021 | $30.60 | $32.00 | $29.80 | $30.20 | 4 659 |
| Dec 03, 2021 | $32.40 | $32.40 | $30.00 | $31.10 | 5 843 |
| Dec 02, 2021 | $33.40 | $33.40 | $31.20 | $31.80 | 3 041 |
| Dec 01, 2021 | $33.60 | $34.00 | $33.00 | $33.20 | 7 048 |
| Nov 30, 2021 | $31.00 | $32.80 | $31.00 | $32.60 | 5 291 |
| Nov 29, 2021 | $33.40 | $33.40 | $30.80 | $31.80 | 2 365 |
| Nov 26, 2021 | $32.60 | $33.69 | $32.00 | $33.60 | 5 088 |
| Nov 24, 2021 | $32.00 | $33.80 | $32.00 | $33.60 | 4 640 |
| Nov 23, 2021 | $28.60 | $32.20 | $28.60 | $31.60 | 4 597 |
| Nov 22, 2021 | $30.00 | $30.05 | $27.60 | $28.60 | 17 181 |
| Nov 19, 2021 | $31.00 | $31.30 | $30.20 | $30.40 | 1 378 |
| Nov 18, 2021 | $32.80 | $32.80 | $30.00 | $30.80 | 11 412 |
| Nov 17, 2021 | $32.52 | $33.20 | $32.20 | $32.80 | 4 039 |
| Nov 16, 2021 | $32.60 | $33.00 | $31.80 | $32.80 | 3 923 |
| Nov 15, 2021 | $33.20 | $33.48 | $32.40 | $33.00 | 1 217 |
| Nov 12, 2021 | $33.40 | $33.60 | $32.40 | $33.20 | 4 158 |
| Nov 11, 2021 | $33.60 | $34.00 | $33.40 | $33.40 | 858 |
| Nov 10, 2021 | $34.00 | $34.00 | $33.20 | $33.60 | 3 687 |
| Nov 09, 2021 | $33.40 | $34.00 | $33.40 | $34.00 | 4 043 |
| Nov 08, 2021 | $33.60 | $34.00 | $33.20 | $33.20 | 4 028 |
| Nov 05, 2021 | $33.60 | $33.80 | $33.60 | $33.60 | 5 102 |
| Nov 04, 2021 | $33.35 | $34.60 | $33.35 | $33.60 | 4 155 |
