NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.19
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.90 | Thursday, 25th Apr 2024 AKTX stock ended at $1.19. During the day the stock fluctuated 2.56% from a day low at $1.17 to a day high of $1.20. |
| 90 days | $1.10 | $2.74 | |
| 52 weeks | $1.10 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $4.80 | $4.95 | $4.72 | $4.85 | 3 475 |
| Aug 11, 2023 | $5.20 | $5.20 | $4.80 | $4.99 | 11 767 |
| Aug 10, 2023 | $5.20 | $5.20 | $5.02 | $5.15 | 5 824 |
| Aug 09, 2023 | $5.00 | $5.20 | $4.84 | $5.02 | 6 055 |
| Aug 08, 2023 | $5.48 | $5.48 | $4.98 | $5.01 | 17 412 |
| Aug 07, 2023 | $5.30 | $5.50 | $5.20 | $5.30 | 20 508 |
| Aug 04, 2023 | $5.36 | $5.48 | $5.10 | $5.30 | 10 723 |
| Aug 03, 2023 | $5.30 | $5.37 | $4.96 | $5.30 | 23 993 |
| Aug 02, 2023 | $5.40 | $5.40 | $4.21 | $5.13 | 45 836 |
| Aug 01, 2023 | $5.00 | $5.46 | $5.00 | $5.35 | 45 738 |
| Jul 31, 2023 | $4.37 | $5.00 | $4.28 | $4.99 | 65 515 |
| Jul 28, 2023 | $4.34 | $4.40 | $4.00 | $4.36 | 20 171 |
| Jul 27, 2023 | $3.90 | $4.36 | $3.77 | $4.24 | 51 379 |
| Jul 26, 2023 | $3.78 | $4.00 | $3.62 | $3.93 | 46 687 |
| Jul 25, 2023 | $3.40 | $3.88 | $3.24 | $3.76 | 216 619 |
| Jul 24, 2023 | $3.42 | $3.52 | $3.14 | $3.49 | 27 458 |
| Jul 21, 2023 | $3.57 | $3.58 | $3.40 | $3.48 | 18 660 |
| Jul 20, 2023 | $3.46 | $3.60 | $3.46 | $3.51 | 8 231 |
| Jul 19, 2023 | $3.50 | $3.60 | $3.45 | $3.52 | 4 674 |
| Jul 18, 2023 | $3.36 | $3.59 | $3.36 | $3.48 | 8 993 |
| Jul 17, 2023 | $3.48 | $3.58 | $3.32 | $3.42 | 6 652 |
| Jul 14, 2023 | $3.62 | $3.70 | $3.42 | $3.43 | 8 529 |
| Jul 13, 2023 | $3.56 | $3.64 | $3.40 | $3.62 | 24 305 |
| Jul 12, 2023 | $3.49 | $3.70 | $3.40 | $3.41 | 11 294 |
| Jul 11, 2023 | $3.60 | $3.70 | $3.53 | $3.60 | 7 884 |
