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 |
| May 31, 2016 | $302.00 | $302.00 | $302.00 | $302.00 | 328 |
| May 27, 2016 | $290.80 | $290.80 | $290.80 | $290.80 | 10 |
| May 26, 2016 | $286.00 | $286.00 | $286.00 | $286.00 | 7 |
| May 25, 2016 | $313.20 | $313.20 | $313.20 | $313.20 | 193 |
| May 24, 2016 | $285.20 | $285.20 | $285.20 | $285.20 | 10 |
| May 23, 2016 | $280.20 | $280.20 | $280.20 | $280.20 | 36 |
| May 20, 2016 | $294.20 | $294.20 | $294.20 | $294.20 | 69 |
| May 19, 2016 | $327.20 | $327.20 | $327.20 | $327.20 | 880 |
| May 18, 2016 | $322.80 | $322.80 | $322.80 | $322.80 | 0 |
| May 17, 2016 | $322.80 | $322.80 | $322.80 | $322.80 | 272 |
| May 16, 2016 | $330.00 | $330.00 | $330.00 | $330.00 | 339 |
| May 13, 2016 | $316.00 | $316.00 | $316.00 | $316.00 | 770 |
| May 12, 2016 | $320.00 | $320.00 | $320.00 | $320.00 | 187 |
| May 11, 2016 | $331.60 | $331.60 | $331.60 | $331.60 | 95 |
| May 10, 2016 | $314.60 | $314.60 | $314.60 | $314.60 | 108 |
| May 09, 2016 | $310.00 | $310.00 | $310.00 | $310.00 | 541 |
| May 06, 2016 | $319.40 | $319.40 | $319.40 | $319.40 | 93 |
| May 05, 2016 | $324.00 | $324.00 | $324.00 | $324.00 | 433 |
| May 04, 2016 | $341.20 | $341.20 | $341.20 | $341.20 | 2 236 |
| May 03, 2016 | $320.00 | $320.00 | $320.00 | $320.00 | 308 |
| May 02, 2016 | $342.00 | $342.00 | $342.00 | $342.00 | 440 |
| Apr 29, 2016 | $344.00 | $344.00 | $344.00 | $344.00 | 1 343 |
| Apr 28, 2016 | $340.00 | $340.00 | $340.00 | $340.00 | 0 |
| Apr 27, 2016 | $340.00 | $340.00 | $340.00 | $340.00 | 165 |
| Apr 26, 2016 | $340.00 | $340.00 | $340.00 | $340.00 | 1 404 |
