NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.19
-0.0050 (-0.420%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.90 | Friday, 26th Apr 2024 AKTX stock ended at $1.19. This is 0.420% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $1.17 to a day high of $1.20. |
| 90 days | $1.10 | $2.74 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $35.60 | $36.80 | $35.60 | $36.00 | 24 750 |
| Jun 07, 2021 | $34.20 | $36.80 | $34.20 | $35.20 | 19 263 |
| Jun 04, 2021 | $36.00 | $36.00 | $35.60 | $35.80 | 5 136 |
| Jun 03, 2021 | $36.60 | $37.40 | $35.80 | $35.80 | 9 450 |
| Jun 02, 2021 | $36.60 | $37.80 | $35.81 | $37.20 | 20 692 |
| Jun 01, 2021 | $35.80 | $36.80 | $35.20 | $35.20 | 8 546 |
| May 28, 2021 | $37.60 | $37.80 | $35.80 | $35.90 | 9 015 |
| May 27, 2021 | $36.80 | $37.80 | $36.80 | $37.20 | 6 410 |
| May 26, 2021 | $36.20 | $37.00 | $36.20 | $36.60 | 2 472 |
| May 25, 2021 | $36.60 | $37.20 | $35.70 | $36.00 | 4 630 |
| May 24, 2021 | $36.60 | $37.40 | $35.59 | $36.20 | 2 973 |
| May 21, 2021 | $36.60 | $37.13 | $35.80 | $36.80 | 3 841 |
| May 20, 2021 | $36.80 | $38.00 | $35.30 | $36.40 | 12 447 |
| May 19, 2021 | $37.80 | $38.15 | $36.40 | $36.60 | 5 042 |
| May 18, 2021 | $38.40 | $39.80 | $37.77 | $38.40 | 5 841 |
| May 17, 2021 | $37.80 | $39.00 | $36.30 | $39.00 | 3 534 |
| May 14, 2021 | $35.60 | $37.80 | $35.60 | $37.40 | 3 186 |
| May 13, 2021 | $36.20 | $37.20 | $35.00 | $36.00 | 6 431 |
| May 12, 2021 | $36.80 | $37.80 | $36.00 | $36.00 | 5 433 |
| May 11, 2021 | $36.80 | $39.00 | $36.00 | $37.80 | 5 730 |
| May 10, 2021 | $35.80 | $38.20 | $35.00 | $37.00 | 8 650 |
| May 07, 2021 | $37.40 | $38.80 | $35.60 | $36.20 | 34 574 |
| May 06, 2021 | $38.20 | $39.20 | $36.00 | $37.20 | 15 928 |
| May 05, 2021 | $39.00 | $40.20 | $37.20 | $37.60 | 16 541 |
| May 04, 2021 | $40.00 | $41.00 | $38.20 | $39.00 | 16 733 |
