NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.19
-0.0200 (-1.65%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.90 | Wednesday, 24th Apr 2024 AKTX stock ended at $1.19. This is 1.65% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.41% from a day low at $1.17 to a day high of $1.21. |
| 90 days | $1.10 | $2.74 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $3.40 | $3.57 | $3.40 | $3.50 | 32 540 |
| Oct 23, 2023 | $3.32 | $3.50 | $3.32 | $3.43 | 11 995 |
| Oct 20, 2023 | $3.42 | $3.49 | $3.30 | $3.40 | 13 095 |
| Oct 19, 2023 | $3.55 | $3.55 | $3.45 | $3.55 | 1 418 |
| Oct 18, 2023 | $3.49 | $3.70 | $3.43 | $3.45 | 78 469 |
| Oct 17, 2023 | $3.25 | $3.41 | $3.25 | $3.41 | 414 |
| Oct 16, 2023 | $3.50 | $3.69 | $3.43 | $3.45 | 8 104 |
| Oct 13, 2023 | $3.89 | $3.89 | $3.47 | $3.65 | 23 276 |
| Oct 12, 2023 | $3.49 | $3.79 | $3.45 | $3.51 | 24 333 |
| Oct 11, 2023 | $3.64 | $3.79 | $3.48 | $3.61 | 16 724 |
| Oct 10, 2023 | $3.74 | $4.03 | $3.48 | $3.57 | 17 703 |
| Oct 09, 2023 | $3.44 | $3.80 | $3.29 | $3.67 | 6 777 |
| Oct 06, 2023 | $3.60 | $4.03 | $3.24 | $3.70 | 29 029 |
| Oct 05, 2023 | $3.96 | $3.96 | $3.63 | $3.64 | 4 176 |
| Oct 04, 2023 | $3.65 | $3.82 | $3.64 | $3.64 | 2 426 |
| Oct 03, 2023 | $3.70 | $3.84 | $3.70 | $3.84 | 3 259 |
| Oct 02, 2023 | $4.00 | $4.00 | $3.61 | $3.61 | 4 243 |
| Sep 29, 2023 | $3.90 | $4.07 | $3.90 | $3.95 | 1 386 |
| Sep 28, 2023 | $4.10 | $4.10 | $3.93 | $4.08 | 14 870 |
| Sep 27, 2023 | $3.77 | $4.14 | $3.65 | $4.05 | 15 233 |
| Sep 26, 2023 | $3.70 | $4.39 | $3.70 | $4.05 | 55 606 |
| Sep 25, 2023 | $3.60 | $3.98 | $3.31 | $3.85 | 39 472 |
| Sep 22, 2023 | $3.51 | $3.62 | $3.46 | $3.62 | 10 001 |
| Sep 20, 2023 | $3.61 | $3.61 | $3.57 | $3.61 | 184 |
| Sep 19, 2023 | $3.65 | $3.65 | $3.65 | $3.65 | 777 |
