NASDAQ:AKTX
Akari Therapeutics Plc Stock Price (Quote)
$1.19
-0.0050 (-0.420%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.90 | Friday, 26th Apr 2024 AKTX stock ended at $1.19. This is 0.420% less than the trading day before Thursday, 25th Apr 2024. 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 |
| Jul 11, 2023 | $3.60 | $3.70 | $3.53 | $3.60 | 7 884 |
| Jul 10, 2023 | $3.55 | $3.70 | $3.48 | $3.60 | 14 223 |
| Jul 07, 2023 | $3.44 | $3.73 | $3.34 | $3.58 | 39 543 |
| Jul 06, 2023 | $3.80 | $3.86 | $3.24 | $3.47 | 142 206 |
| Jul 05, 2023 | $3.20 | $3.60 | $3.20 | $3.40 | 38 406 |
| Jul 03, 2023 | $3.40 | $3.40 | $3.30 | $3.31 | 5 270 |
| Jun 30, 2023 | $3.38 | $3.42 | $3.25 | $3.40 | 12 617 |
| Jun 29, 2023 | $3.22 | $3.40 | $3.21 | $3.30 | 10 373 |
| Jun 28, 2023 | $3.26 | $3.38 | $3.17 | $3.25 | 6 765 |
| Jun 27, 2023 | $3.20 | $3.32 | $3.20 | $3.26 | 7 058 |
| Jun 26, 2023 | $3.40 | $3.40 | $3.20 | $3.21 | 14 487 |
| Jun 23, 2023 | $3.37 | $3.40 | $3.20 | $3.23 | 8 623 |
| Jun 22, 2023 | $3.11 | $3.40 | $3.10 | $3.30 | 15 662 |
| Jun 21, 2023 | $3.20 | $3.24 | $3.09 | $3.11 | 8 169 |
| Jun 20, 2023 | $3.15 | $3.21 | $3.14 | $3.20 | 5 403 |
| Jun 16, 2023 | $3.14 | $3.40 | $3.12 | $3.14 | 7 681 |
| Jun 15, 2023 | $3.36 | $3.40 | $3.10 | $3.18 | 4 576 |
| Jun 14, 2023 | $3.10 | $3.36 | $3.10 | $3.26 | 4 793 |
| Jun 13, 2023 | $3.36 | $3.36 | $3.16 | $3.16 | 8 927 |
| Jun 12, 2023 | $3.12 | $3.20 | $3.08 | $3.18 | 7 639 |
| Jun 09, 2023 | $3.36 | $3.36 | $2.81 | $3.12 | 39 412 |
| Jun 08, 2023 | $3.26 | $3.50 | $3.20 | $3.24 | 18 508 |
| Jun 07, 2023 | $3.18 | $3.71 | $3.16 | $3.26 | 21 185 |
| Jun 06, 2023 | $3.34 | $3.45 | $3.16 | $3.20 | 25 026 |
| Jun 05, 2023 | $3.30 | $3.30 | $3.10 | $3.22 | 41 841 |
