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 |
| Sep 15, 2016 | $179.00 | $179.00 | $179.00 | $179.00 | 115 |
| Sep 14, 2016 | $179.80 | $179.80 | $179.80 | $179.80 | 75 |
| Sep 13, 2016 | $181.00 | $181.00 | $181.00 | $181.00 | 25 |
| Sep 12, 2016 | $178.60 | $178.60 | $178.60 | $178.60 | 575 |
| Sep 09, 2016 | $170.20 | $170.20 | $170.20 | $170.20 | 520 |
| Sep 08, 2016 | $171.80 | $171.80 | $171.80 | $171.80 | 405 |
| Sep 07, 2016 | $184.20 | $184.20 | $184.20 | $184.20 | 5 130 |
| Sep 06, 2016 | $177.00 | $177.00 | $177.00 | $177.00 | 330 |
| Sep 02, 2016 | $182.00 | $182.00 | $182.00 | $182.00 | 1 280 |
| Sep 01, 2016 | $186.00 | $186.00 | $186.00 | $186.00 | 165 |
| Aug 31, 2016 | $189.20 | $189.20 | $189.20 | $189.20 | 40 |
| Aug 30, 2016 | $190.20 | $190.20 | $190.20 | $190.20 | 55 |
| Aug 29, 2016 | $192.00 | $192.00 | $192.00 | $192.00 | 0 |
| Aug 26, 2016 | $192.00 | $192.00 | $192.00 | $192.00 | 25 |
| Aug 25, 2016 | $201.80 | $201.80 | $201.80 | $201.80 | 10 |
| Aug 24, 2016 | $204.20 | $204.20 | $204.20 | $204.20 | 15 |
| Aug 23, 2016 | $211.40 | $211.40 | $211.40 | $211.40 | 0 |
| Aug 22, 2016 | $211.40 | $211.40 | $211.40 | $211.40 | 0 |
| Aug 19, 2016 | $211.40 | $211.40 | $211.40 | $211.40 | 2 155 |
| Aug 18, 2016 | $220.00 | $220.00 | $220.00 | $220.00 | 65 |
| Aug 17, 2016 | $196.40 | $196.40 | $196.40 | $196.40 | 0 |
| Aug 16, 2016 | $196.40 | $196.40 | $196.40 | $196.40 | 75 |
| Aug 15, 2016 | $187.00 | $187.00 | $187.00 | $187.00 | 50 |
| Aug 12, 2016 | $184.00 | $184.00 | $184.00 | $184.00 | 175 |
| Aug 11, 2016 | $195.00 | $195.00 | $195.00 | $195.00 | 500 |
