NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.17
-0.0438 (-3.62%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.92 | Friday, 19th Apr 2024 AKTX stock ended at $1.17. This is 3.62% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.09% from a day low at $1.10 to a day high of $1.20. |
| 90 days | $1.10 | $2.77 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $31.80 | $33.00 | $31.60 | $32.00 | 7 933 |
| 2020-11-27 | $31.60 | $32.60 | $31.40 | $31.40 | 2 028 |
| 2020-11-25 | $30.80 | $32.50 | $30.40 | $31.60 | 6 833 |
| 2020-11-24 | $30.20 | $31.20 | $30.20 | $30.40 | 4 305 |
| 2020-11-23 | $31.60 | $32.00 | $30.00 | $30.60 | 4 174 |
| 2020-11-20 | $32.40 | $32.40 | $31.40 | $31.80 | 3 612 |
| 2020-11-19 | $31.60 | $32.40 | $31.00 | $31.80 | 3 160 |
| 2020-11-18 | $32.80 | $33.49 | $30.60 | $31.20 | 12 101 |
| 2020-11-17 | $33.40 | $33.40 | $32.60 | $33.20 | 659 |
| 2020-11-16 | $33.00 | $33.00 | $31.60 | $33.00 | 5 896 |
| 2020-11-13 | $30.60 | $33.00 | $30.60 | $32.40 | 6 519 |
| 2020-11-12 | $31.00 | $32.00 | $30.60 | $31.20 | 3 189 |
| 2020-11-11 | $30.00 | $31.37 | $29.60 | $31.20 | 4 570 |
| 2020-11-10 | $32.20 | $32.20 | $28.40 | $30.18 | 11 068 |
| 2020-11-09 | $34.00 | $34.00 | $28.40 | $30.20 | 13 245 |
| 2020-11-06 | $32.80 | $33.60 | $32.00 | $33.40 | 4 052 |
| 2020-11-05 | $31.00 | $33.00 | $30.60 | $32.80 | 6 922 |
| 2020-11-04 | $31.20 | $31.70 | $30.80 | $30.80 | 1 083 |
| 2020-11-03 | $31.38 | $32.20 | $30.60 | $30.80 | 2 144 |
| 2020-11-02 | $31.21 | $31.80 | $30.32 | $30.60 | 1 988 |
| 2020-10-30 | $31.80 | $32.47 | $30.00 | $30.00 | 6 123 |
| 2020-10-29 | $33.40 | $33.40 | $31.54 | $31.80 | 3 377 |
| 2020-10-28 | $33.60 | $34.60 | $30.60 | $32.60 | 10 160 |
| 2020-10-27 | $34.20 | $34.80 | $33.20 | $33.20 | 3 163 |
| 2020-10-26 | $34.20 | $34.80 | $33.00 | $33.60 | 4 484 |
