NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.60
-0.0350 (-2.14%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.87 | Friday, 10th May 2024 AKTX stock ended at $1.60. This is 2.14% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.16% from a day low at $1.55 to a day high of $1.63. |
| 90 days | $1.10 | $2.44 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $140.00 | $152.60 | $140.00 | $150.00 | 562 |
| Dec 30, 2016 | $135.60 | $169.20 | $134.20 | $140.80 | 229 |
| Dec 29, 2016 | $142.00 | $149.20 | $134.60 | $134.60 | 115 |
| Dec 28, 2016 | $142.80 | $142.80 | $142.80 | $142.80 | 2 |
| Dec 27, 2016 | $145.80 | $145.80 | $142.80 | $142.80 | 36 |
| Dec 23, 2016 | $148.00 | $148.00 | $145.00 | $147.00 | 42 |
| Dec 22, 2016 | $147.60 | $147.60 | $144.00 | $144.00 | 92 |
| Dec 21, 2016 | $146.60 | $146.80 | $145.40 | $145.40 | 62 |
| Dec 20, 2016 | $141.00 | $148.00 | $141.00 | $145.20 | 31 |
| Dec 19, 2016 | $142.00 | $146.60 | $142.00 | $146.60 | 90 |
| Dec 16, 2016 | $145.60 | $145.60 | $145.60 | $145.60 | 54 |
| Dec 15, 2016 | $146.60 | $146.60 | $146.60 | $146.60 | 7 |
| Dec 14, 2016 | $148.40 | $148.40 | $148.40 | $148.40 | 2 |
| Dec 13, 2016 | $148.40 | $148.40 | $148.40 | $148.40 | 3 |
| Dec 12, 2016 | $155.50 | $155.50 | $148.40 | $148.40 | 17 |
| Dec 09, 2016 | $153.40 | $157.00 | $140.20 | $140.20 | 172 |
| Dec 08, 2016 | $157.80 | $157.80 | $157.80 | $157.80 | 5 |
| Dec 07, 2016 | $159.58 | $159.58 | $159.58 | $159.60 | 50 |
| Dec 06, 2016 | $146.00 | $150.22 | $146.00 | $150.20 | 27 |
| Dec 05, 2016 | $163.40 | $168.20 | $146.00 | $146.00 | 91 |
| Dec 02, 2016 | $147.00 | $147.00 | $146.00 | $146.00 | 80 |
| Dec 01, 2016 | $142.60 | $142.60 | $138.20 | $138.40 | 163 |
| Nov 30, 2016 | $151.80 | $151.80 | $141.60 | $143.00 | 991 |
| Nov 29, 2016 | $148.20 | $171.00 | $146.40 | $148.20 | 681 |
| Nov 28, 2016 | $170.00 | $170.00 | $170.00 | $170.00 | 15 |
