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 |
| Aug 10, 2016 | $200.20 | $200.20 | $200.20 | $200.20 | 75 |
| Aug 09, 2016 | $203.60 | $203.60 | $203.60 | $203.60 | 40 |
| Aug 08, 2016 | $191.40 | $191.40 | $191.40 | $191.40 | 105 |
| Aug 05, 2016 | $210.00 | $210.00 | $210.00 | $210.00 | 80 |
| Aug 04, 2016 | $212.60 | $212.60 | $212.60 | $212.60 | 70 |
| Aug 03, 2016 | $230.00 | $230.00 | $230.00 | $230.00 | 135 |
| Aug 02, 2016 | $241.00 | $241.00 | $241.00 | $241.00 | 210 |
| Aug 01, 2016 | $230.00 | $230.00 | $230.00 | $230.00 | 480 |
| Jul 29, 2016 | $186.00 | $186.00 | $186.00 | $186.00 | 155 |
| Jul 28, 2016 | $177.00 | $177.00 | $177.00 | $177.00 | 130 |
| Jul 27, 2016 | $178.00 | $178.00 | $178.00 | $178.00 | 200 |
| Jul 26, 2016 | $176.00 | $176.00 | $176.00 | $176.00 | 85 |
| Jul 25, 2016 | $189.60 | $189.60 | $189.60 | $189.60 | 165 |
| Jul 22, 2016 | $175.80 | $175.80 | $175.80 | $175.80 | 205 |
| Jul 21, 2016 | $176.80 | $176.80 | $176.80 | $176.80 | 600 |
| Jul 20, 2016 | $181.60 | $181.60 | $181.60 | $181.60 | 50 |
| Jul 19, 2016 | $184.00 | $184.00 | $184.00 | $184.00 | 70 |
| Jul 18, 2016 | $208.00 | $208.00 | $208.00 | $208.00 | 290 |
| Jul 15, 2016 | $196.20 | $196.20 | $196.20 | $196.20 | 415 |
| Jul 14, 2016 | $224.60 | $224.60 | $224.60 | $224.60 | 55 |
| Jul 13, 2016 | $232.00 | $232.00 | $232.00 | $232.00 | 215 |
| Jul 12, 2016 | $224.00 | $224.00 | $224.00 | $224.00 | 115 |
| Jul 11, 2016 | $221.00 | $221.00 | $221.00 | $221.00 | 230 |
| Jul 08, 2016 | $240.60 | $240.60 | $240.60 | $240.60 | 255 |
| Jul 07, 2016 | $215.00 | $215.00 | $215.00 | $215.00 | 100 |
