NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.21
+0.0888 (+7.92%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.98 | Thursday, 18th Apr 2024 AKTX stock ended at $1.21. This is 7.92% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.38% from a day low at $1.12 to a day high of $1.23. |
| 90 days | $1.10 | $2.95 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-18 | $62.40 | $64.40 | $58.80 | $60.20 | 4 216 |
| 2021-03-17 | $62.40 | $66.40 | $60.40 | $62.60 | 2 674 |
| 2021-03-16 | $64.00 | $64.40 | $60.40 | $62.40 | 1 575 |
| 2021-03-15 | $61.20 | $65.10 | $60.93 | $63.80 | 3 351 |
| 2021-03-12 | $61.00 | $62.40 | $59.20 | $62.40 | 1 992 |
| 2021-03-11 | $58.00 | $61.20 | $56.90 | $61.20 | 2 908 |
| 2021-03-10 | $59.20 | $60.11 | $56.20 | $58.00 | 2 476 |
| 2021-03-09 | $55.60 | $57.80 | $54.20 | $57.40 | 5 662 |
| 2021-03-08 | $55.40 | $56.60 | $52.20 | $52.80 | 5 605 |
| 2021-03-05 | $58.00 | $58.00 | $52.40 | $56.00 | 6 095 |
| 2021-03-04 | $59.60 | $61.87 | $52.80 | $58.60 | 19 944 |
| 2021-03-03 | $61.80 | $62.49 | $59.00 | $59.00 | 5 793 |
| 2021-03-02 | $66.60 | $66.60 | $60.80 | $61.60 | 5 948 |
| 2021-03-01 | $69.00 | $69.00 | $65.60 | $66.80 | 3 920 |
| 2021-02-26 | $65.00 | $67.00 | $60.80 | $67.00 | 6 154 |
| 2021-02-25 | $70.80 | $72.00 | $65.40 | $66.40 | 11 448 |
| 2021-02-24 | $64.00 | $71.00 | $64.00 | $69.20 | 7 005 |
| 2021-02-23 | $71.60 | $71.60 | $62.00 | $64.00 | 12 666 |
| 2021-02-22 | $81.70 | $84.20 | $72.20 | $74.60 | 24 085 |
| 2021-02-19 | $67.40 | $78.00 | $67.20 | $77.60 | 28 902 |
| 2021-02-18 | $63.00 | $69.40 | $60.00 | $66.20 | 13 566 |
| 2021-02-17 | $62.00 | $62.60 | $59.00 | $61.40 | 4 199 |
| 2021-02-16 | $59.00 | $62.78 | $55.80 | $62.60 | 8 620 |
| 2021-02-12 | $55.00 | $57.80 | $53.20 | $56.20 | 10 257 |
| 2021-02-11 | $53.80 | $56.40 | $52.44 | $54.40 | 7 825 |
