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 |
| Aug 26, 2020 | $33.60 | $33.93 | $32.70 | $33.00 | 7 059 |
| Aug 25, 2020 | $34.00 | $34.40 | $32.90 | $33.80 | 6 041 |
| Aug 24, 2020 | $35.60 | $35.60 | $33.40 | $33.40 | 10 302 |
| Aug 21, 2020 | $36.00 | $36.40 | $35.00 | $35.00 | 9 456 |
| Aug 20, 2020 | $36.40 | $36.60 | $36.00 | $36.60 | 5 903 |
| Aug 19, 2020 | $36.60 | $37.17 | $36.40 | $36.60 | 3 816 |
| Aug 18, 2020 | $37.20 | $37.60 | $36.60 | $36.80 | 8 051 |
| Aug 17, 2020 | $37.60 | $38.00 | $36.60 | $37.20 | 6 016 |
| Aug 14, 2020 | $37.40 | $38.11 | $36.40 | $38.00 | 14 266 |
| Aug 13, 2020 | $38.80 | $39.20 | $36.40 | $37.20 | 11 085 |
| Aug 12, 2020 | $39.80 | $40.00 | $37.80 | $39.40 | 19 100 |
| Aug 11, 2020 | $40.40 | $40.40 | $39.20 | $39.40 | 12 233 |
| Aug 10, 2020 | $38.20 | $41.20 | $38.20 | $40.60 | 20 116 |
| Aug 07, 2020 | $38.00 | $38.80 | $37.00 | $38.20 | 15 901 |
| Aug 06, 2020 | $38.20 | $38.62 | $37.80 | $38.00 | 5 077 |
| Aug 05, 2020 | $38.60 | $39.00 | $37.60 | $38.40 | 14 592 |
| Aug 04, 2020 | $39.00 | $39.21 | $38.20 | $38.60 | 8 216 |
| Aug 03, 2020 | $40.00 | $40.20 | $38.40 | $38.80 | 13 793 |
| Jul 31, 2020 | $41.20 | $41.60 | $39.60 | $40.20 | 10 027 |
| Jul 30, 2020 | $39.40 | $43.60 | $39.00 | $41.20 | 34 444 |
| Jul 29, 2020 | $40.80 | $40.98 | $39.00 | $39.40 | 13 470 |
| Jul 28, 2020 | $42.40 | $42.40 | $40.00 | $41.40 | 18 566 |
| Jul 27, 2020 | $40.00 | $41.80 | $39.40 | $41.60 | 18 949 |
| Jul 24, 2020 | $40.00 | $40.00 | $38.80 | $39.00 | 5 599 |
| Jul 23, 2020 | $40.60 | $41.22 | $39.80 | $40.00 | 10 305 |
