Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akari Therapeutics ADR (NQ: AKTX )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.120 1.150 1.060 1.120 42,297 -0.02(-1.75%)
Nov 26, 2024 1.100 1.185 0.9000 1.140 157,623 +0.11(+10.68%)
Nov 25, 2024 1.300 1.314 1.030 1.030 193,505 -0.27(-20.77%)
Nov 22, 2024 1.230 1.325 1.100 1.300 142,313 +0.06(+4.84%)
Nov 21, 2024 1.450 1.450 1.100 1.240 177,531 -0.23(-15.65%)
Nov 20, 2024 1.680 1.680 1.460 1.470 97,567 -0.10(-6.37%)
Nov 19, 2024 2.450 2.450 1.490 1.570 312,816 -0.72(-31.44%)
Nov 18, 2024 2.200 2.330 2.200 2.290 19,920 +0.21(+10.10%)
Nov 15, 2024 2.170 2.170 1.770 2.080 19,448 -0.15(-6.73%)
Nov 14, 2024 2.400 2.400 2.230 2.230 5,644 -0.01(-0.45%)
Nov 13, 2024 2.230 2.391 2.230 2.240 5,517 -0.06(-2.61%)
Nov 12, 2024 2.280 2.300 2.250 2.300 1,958 +0.00(+0.00%)
Nov 11, 2024 2.320 2.380 2.206 2.300 12,504 -0.15(-6.12%)
Nov 08, 2024 2.520 2.563 2.280 2.450 20,611 +0.02(+0.82%)
Nov 07, 2024 2.280 2.430 2.280 2.430 2,076 +0.12(+4.97%)
Nov 06, 2024 2.430 2.430 2.210 2.315 9,697 -0.12(-4.73%)
Nov 05, 2024 2.390 2.500 2.220 2.430 39,553 +0.00(+0.02%)
Nov 04, 2024 2.910 2.910 2.200 2.429 50,984 -0.35(-12.61%)
Nov 01, 2024 2.540 3.150 2.430 2.780 47,292 +0.38(+15.83%)
Oct 31, 2024 2.440 2.570 2.400 2.400 4,439 -0.01(-0.41%)
Oct 30, 2024 2.580 2.580 2.318 2.410 12,123 -0.09(-3.60%)
Oct 29, 2024 2.470 2.500 2.359 2.500 25,731 +0.10(+4.17%)
Oct 28, 2024 2.300 2.490 2.300 2.400 2,296 +0.04(+1.50%)
Oct 25, 2024 2.259 2.500 2.250 2.365 12,499 +0.09(+4.16%)
Oct 24, 2024 2.250 2.440 2.205 2.270 17,468 +0.06(+2.71%)
Oct 23, 2024 2.130 2.210 2.130 2.210 1,940 +0.08(+3.60%)
Oct 22, 2024 2.230 2.250 2.100 2.133 11,160 -0.03(-1.24%)
Oct 21, 2024 2.230 2.326 2.140 2.160 8,912 -0.08(-3.57%)
Oct 18, 2024 2.260 2.490 2.222 2.240 8,488 +0.03(+1.36%)
Oct 17, 2024 2.440 2.485 2.200 2.210 9,335 -0.31(-12.30%)
Oct 16, 2024 2.720 2.730 2.397 2.520 2,425 -0.03(-1.21%)
Oct 15, 2024 2.830 2.880 2.370 2.551 14,543 -0.10(-3.92%)
Oct 14, 2024 2.650 2.866 2.510 2.655 24,130 -0.05(-1.67%)
Oct 11, 2024 2.520 2.990 2.520 2.700 9,862 +0.06(+2.27%)
Oct 10, 2024 2.969 2.969 2.640 2.640 22,838 -0.31(-10.51%)
Oct 09, 2024 3.125 3.125 2.800 2.950 36,970 -0.11(-3.59%)
Oct 08, 2024 3.010 3.190 3.000 3.060 3,436 +0.02(+0.82%)
Oct 07, 2024 2.970 3.700 2.560 3.035 14,065 +0.03(+0.98%)
Oct 04, 2024 2.987 3.006 2.760 3.006 3,431 +0.01(+0.19%)
Oct 03, 2024 2.960 3.100 2.935 3.000 2,190 +0.02(+0.67%)
Oct 02, 2024 3.150 3.243 2.876 2.980 5,059 -0.02(-0.67%)
Oct 01, 2024 2.775 3.000 2.775 3.000 10,689 +0.05(+1.69%)
Sep 30, 2024 3.000 3.000 2.910 2.950 1,720 +0.01(+0.34%)
Sep 27, 2024 3.050 3.261 2.900 2.940 11,654 -0.11(-3.61%)
Sep 26, 2024 3.160 3.850 2.670 3.050 228,222 -0.11(-3.48%)
Sep 25, 2024 2.960 3.210 2.960 3.160 3,342 +0.18(+6.04%)
Sep 24, 2024 3.060 3.250 2.570 2.980 15,179 -0.22(-6.88%)
Sep 23, 2024 3.200 3.200 3.200 3.200 335 -0.02(-0.62%)
Sep 20, 2024 3.145 3.220 3.145 3.220 617 +0.06(+1.90%)
Sep 19, 2024 3.230 3.250 3.080 3.160 3,245 +0.02(+0.64%)
Sep 18, 2024 3.400 3.400 3.140 3.140 3,293 -0.18(-5.42%)
Sep 17, 2024 3.414 3.490 3.200 3.320 7,057 +0.05(+1.53%)
Sep 16, 2024 3.450 3.450 3.150 3.270 11,863 +0.02(+0.46%)
Sep 13, 2024 3.500 3.579 3.180 3.255 5,726 -0.04(-1.36%)
Sep 12, 2024 3.406 3.406 3.240 3.300 12,618 -0.20(-5.68%)
Sep 11, 2024 3.580 3.590 3.200 3.499 9,687 +0.08(+2.46%)
Sep 10, 2024 3.380 3.640 3.380 3.415 1,727 +0.12(+3.48%)
Sep 09, 2024 3.250 3.386 3.150 3.300 8,292 -0.02(-0.60%)
Sep 06, 2024 3.450 3.790 3.316 3.320 6,471 +0.07(+2.21%)
Sep 05, 2024 3.820 3.820 3.248 3.248 10,043 -0.41(-11.25%)
Sep 04, 2024 3.730 3.870 3.660 3.660 11,034 -0.01(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.