NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.36
-0.110 (-7.48%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.87 | Friday, 3rd May 2024 AKTX stock ended at $1.36. This is 7.48% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 18.72% from a day low at $1.33 to a day high of $1.58. |
| 90 days | $1.10 | $2.64 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $40.60 | $41.22 | $39.80 | $40.00 | 10 305 |
| Jul 22, 2020 | $40.00 | $41.00 | $40.00 | $40.60 | 4 170 |
| Jul 21, 2020 | $41.20 | $41.80 | $39.20 | $39.60 | 13 510 |
| Jul 20, 2020 | $40.80 | $41.40 | $40.00 | $41.20 | 11 540 |
| Jul 17, 2020 | $40.40 | $42.40 | $39.80 | $40.40 | 16 780 |
| Jul 16, 2020 | $39.40 | $40.40 | $39.20 | $40.40 | 9 615 |
| Jul 15, 2020 | $40.00 | $41.40 | $39.40 | $39.80 | 18 645 |
| Jul 14, 2020 | $39.40 | $40.60 | $39.20 | $39.80 | 3 275 |
| Jul 13, 2020 | $40.00 | $41.40 | $38.40 | $39.60 | 16 290 |
| Jul 10, 2020 | $40.00 | $40.80 | $39.00 | $39.60 | 7 600 |
| Jul 09, 2020 | $41.40 | $42.20 | $39.20 | $39.80 | 24 435 |
| Jul 08, 2020 | $41.80 | $42.20 | $40.76 | $41.60 | 9 250 |
| Jul 07, 2020 | $43.60 | $44.00 | $41.57 | $42.20 | 10 460 |
| Jul 06, 2020 | $45.40 | $45.60 | $42.20 | $44.00 | 15 695 |
| Jul 02, 2020 | $46.00 | $53.20 | $44.00 | $44.80 | 78 537 |
| Jul 01, 2020 | $45.00 | $52.00 | $41.60 | $47.40 | 129 944 |
| Jun 30, 2020 | $45.40 | $45.60 | $43.20 | $43.60 | 11 602 |
| Jun 29, 2020 | $47.40 | $47.60 | $45.00 | $45.20 | 11 313 |
| Jun 26, 2020 | $44.40 | $46.80 | $43.60 | $46.40 | 17 026 |
| Jun 25, 2020 | $42.20 | $45.40 | $41.80 | $43.40 | 15 520 |
| Jun 24, 2020 | $43.00 | $45.00 | $41.60 | $42.80 | 10 000 |
| Jun 23, 2020 | $41.60 | $44.40 | $41.60 | $43.00 | 10 867 |
| Jun 22, 2020 | $40.40 | $43.80 | $40.00 | $41.60 | 9 408 |
| Jun 19, 2020 | $41.80 | $42.60 | $40.40 | $41.00 | 9 048 |
| Jun 18, 2020 | $43.00 | $43.20 | $41.00 | $42.20 | 10 695 |
