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 |
| Oct 01, 2020 | $34.00 | $35.20 | $32.80 | $35.00 | 11 321 |
| Sep 30, 2020 | $33.60 | $35.00 | $33.60 | $34.80 | 4 058 |
| Sep 29, 2020 | $33.00 | $33.80 | $32.80 | $33.60 | 1 885 |
| Sep 28, 2020 | $33.80 | $34.60 | $33.20 | $34.00 | 1 857 |
| Sep 25, 2020 | $32.20 | $33.58 | $32.20 | $32.80 | 1 375 |
| Sep 24, 2020 | $33.00 | $33.20 | $31.20 | $32.00 | 4 503 |
| Sep 23, 2020 | $33.80 | $34.18 | $33.00 | $33.40 | 3 060 |
| Sep 22, 2020 | $34.00 | $34.20 | $33.40 | $33.60 | 2 250 |
| Sep 21, 2020 | $35.00 | $35.00 | $33.00 | $33.60 | 2 357 |
| Sep 18, 2020 | $35.80 | $36.59 | $34.20 | $34.60 | 4 985 |
| Sep 17, 2020 | $33.80 | $36.00 | $33.20 | $36.00 | 2 897 |
| Sep 16, 2020 | $34.40 | $35.00 | $33.80 | $33.80 | 2 673 |
| Sep 15, 2020 | $33.60 | $35.60 | $33.60 | $34.20 | 5 206 |
| Sep 14, 2020 | $31.60 | $34.00 | $31.60 | $33.60 | 2 420 |
| Sep 11, 2020 | $33.80 | $34.20 | $32.00 | $32.00 | 8 405 |
| Sep 10, 2020 | $32.00 | $34.20 | $31.60 | $33.40 | 10 063 |
| Sep 09, 2020 | $31.60 | $33.40 | $31.40 | $31.60 | 6 866 |
| Sep 08, 2020 | $32.00 | $32.40 | $30.90 | $31.60 | 3 527 |
| Sep 04, 2020 | $32.20 | $32.50 | $31.00 | $31.80 | 12 213 |
| Sep 03, 2020 | $32.00 | $33.60 | $32.00 | $32.20 | 5 931 |
| Sep 02, 2020 | $33.80 | $33.80 | $31.00 | $32.80 | 14 091 |
| Sep 01, 2020 | $33.60 | $34.00 | $32.20 | $33.00 | 12 048 |
| Aug 31, 2020 | $37.60 | $37.80 | $33.60 | $34.40 | 28 336 |
| Aug 28, 2020 | $34.00 | $34.40 | $33.40 | $33.60 | 6 016 |
| Aug 27, 2020 | $32.80 | $34.00 | $32.40 | $33.60 | 5 363 |
