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

Akari Therapeutics ADR (NQ: AKTX )

3.000 +0.050 (+1.69%)
Streaming Delayed Price Updated: 10:50 AM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 3.750 3.850 3.660 3.675 9,344 -0.16(-4.05%)
Aug 30, 2024 3.750 3.850 3.750 3.830 1,469 +0.02(+0.52%)
Aug 29, 2024 3.600 4.000 3.600 3.810 5,731 +0.01(+0.26%)
Aug 28, 2024 3.800 3.800 3.800 3.800 1,431 +0.05(+1.33%)
Aug 27, 2024 3.800 3.900 3.730 3.750 9,834 -0.05(-1.32%)
Aug 26, 2024 3.850 3.920 3.529 3.800 14,330 -0.04(-1.04%)
Aug 23, 2024 3.690 3.926 3.690 3.840 7,561 +0.13(+3.50%)
Aug 22, 2024 3.680 3.860 3.265 3.710 90,068 +0.12(+3.34%)
Aug 21, 2024 3.760 3.760 3.265 3.590 9,409 +0.00(+0.00%)
Aug 20, 2024 3.370 3.730 3.333 3.590 11,421 -0.01(-0.28%)
Aug 19, 2024 3.500 4.218 3.230 3.600 80,804 +0.19(+5.42%)
Aug 16, 2024 3.340 3.480 3.340 3.415 5,532 +0.23(+7.22%)
Aug 15, 2024 3.245 3.437 3.060 3.185 11,941 -0.15(-4.64%)
Aug 14, 2024 3.461 3.461 3.340 3.340 2,341 -0.12(-3.47%)
Aug 13, 2024 3.110 3.500 3.110 3.460 5,534 +0.10(+2.98%)
Aug 12, 2024 3.530 3.530 3.240 3.360 7,759 -0.25(-6.93%)
Aug 09, 2024 3.440 3.740 3.160 3.610 6,477 +0.44(+13.88%)
Aug 08, 2024 3.340 3.424 3.110 3.170 2,461 -0.40(-11.31%)
Aug 07, 2024 3.580 3.662 3.561 3.574 8,390 -0.12(-3.14%)
Aug 06, 2024 3.500 3.930 3.410 3.690 25,561 +0.10(+2.79%)
Aug 05, 2024 3.450 4.100 3.410 3.590 45,548 -0.08(-2.31%)
Aug 02, 2024 3.679 3.679 3.500 3.675 5,999 -0.07(-2.00%)
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.