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 |
| Nov 25, 2016 | $170.00 | $170.00 | $170.00 | $170.00 | 88 |
| Nov 23, 2016 | $159.80 | $159.80 | $156.00 | $159.80 | 54 |
| Nov 22, 2016 | $167.60 | $171.40 | $155.00 | $167.60 | 108 |
| Nov 21, 2016 | $155.60 | $155.60 | $148.60 | $155.60 | 12 |
| Nov 18, 2016 | $147.00 | $153.40 | $143.00 | $148.20 | 714 |
| Nov 17, 2016 | $154.00 | $160.20 | $154.00 | $154.00 | 156 |
| Nov 16, 2016 | $159.60 | $166.00 | $159.60 | $165.80 | 59 |
| Nov 15, 2016 | $163.40 | $171.80 | $159.00 | $171.80 | 224 |
| Nov 14, 2016 | $170.20 | $170.20 | $170.20 | $170.20 | 0 |
| Nov 11, 2016 | $170.20 | $170.20 | $170.20 | $170.20 | 0 |
| Nov 10, 2016 | $169.80 | $186.80 | $169.80 | $170.20 | 20 |
| Nov 09, 2016 | $171.60 | $185.20 | $159.00 | $170.00 | 418 |
| Nov 08, 2016 | $176.40 | $176.40 | $176.40 | $176.40 | 112 |
| Nov 07, 2016 | $170.60 | $170.60 | $170.60 | $170.60 | 170 |
| Nov 04, 2016 | $175.00 | $175.00 | $175.00 | $175.00 | 275 |
| Nov 03, 2016 | $187.60 | $187.60 | $187.60 | $187.60 | 90 |
| Nov 02, 2016 | $180.00 | $180.00 | $180.00 | $180.00 | 0 |
| Nov 01, 2016 | $180.00 | $180.00 | $180.00 | $180.00 | 175 |
| Oct 31, 2016 | $189.00 | $189.00 | $189.00 | $189.00 | 50 |
| Oct 28, 2016 | $172.60 | $172.60 | $172.60 | $172.60 | 175 |
| Oct 27, 2016 | $183.60 | $183.60 | $183.60 | $183.60 | 275 |
| Oct 26, 2016 | $181.20 | $181.20 | $181.20 | $181.20 | 395 |
| Oct 25, 2016 | $181.00 | $181.00 | $181.00 | $181.00 | 55 |
| Oct 24, 2016 | $164.00 | $164.00 | $164.00 | $164.00 | 60 |
| Oct 21, 2016 | $162.00 | $162.00 | $162.00 | $162.00 | 0 |
