Canada markets open in 2 hours 26 minutes

Akari Therapeutics, Plc (AKTX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.4700-0.3000 (-16.95%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.69001.86801.42801.47001.470038,300
May 01, 20241.54001.85401.51401.70001.7000165,100
Apr 30, 20241.30001.54001.29001.54001.540043,800
Apr 29, 20241.18001.35101.18001.28001.280022,000
Apr 26, 20241.18501.20001.17001.18501.185010,000
Apr 25, 20241.20001.20001.17001.19001.19003,900
Apr 24, 20241.21001.21001.17001.19001.19007,500
Apr 23, 20241.13001.23501.13001.21001.21004,900
Apr 22, 20241.13001.22001.13001.18001.180013,900
Apr 19, 20241.11001.20001.08101.16601.16603,700
Apr 18, 20241.14001.22501.11001.21001.21008,800
Apr 17, 20241.10001.23801.07801.12101.12107,900
Apr 16, 20241.20001.25001.13601.15601.156014,500
Apr 15, 20241.23001.27001.20001.20001.20009,100
Apr 12, 20241.21001.27001.21001.21001.210028,200
Apr 11, 20241.30001.40001.10001.10001.100037,400
Apr 10, 20241.20001.33001.19001.30001.300011,300
Apr 09, 20241.41001.49001.26501.31501.31507,500
Apr 08, 20241.42001.50001.20001.40001.40005,400
Apr 05, 20241.45001.53001.41001.41001.41003,800
Apr 04, 20241.53001.58001.43001.44001.440027,900
Apr 03, 20241.51001.58001.51001.55001.550014,100
Apr 02, 20241.53001.55501.51001.51001.51008,200
Apr 01, 20241.85001.85001.50001.51001.5100111,600
Mar 28, 20241.89001.90001.72301.86501.865013,400
Mar 27, 20241.85001.90001.70001.86001.860034,800
Mar 26, 20241.86001.89001.81001.88501.885013,900
Mar 25, 20241.88001.90001.87001.90001.90002,400
Mar 22, 20241.75001.89001.74001.81001.810059,400
Mar 21, 20241.90001.90001.66001.83001.830029,000
Mar 20, 20241.75501.92001.75501.90001.90005,700
Mar 19, 20241.98001.98001.85001.94001.94002,700
Mar 18, 20242.00002.00001.97002.00002.00001,900
Mar 15, 20242.01502.03001.95001.97001.97005,500
Mar 14, 20242.10002.16001.95002.04002.040012,100
Mar 13, 20242.16002.19502.05002.15002.150014,800
Mar 12, 20242.15002.29002.14002.14002.140017,000
Mar 11, 20242.14002.23602.14002.15002.15006,400
Mar 08, 20242.18002.25002.11002.14002.14008,000
Mar 07, 20242.18002.25002.18002.22002.22001,700
Mar 06, 20242.37002.37002.18002.20002.20006,000
Mar 05, 20242.40002.40002.23002.26002.260015,000
Mar 04, 20242.35002.44002.19802.25002.250024,800
Mar 01, 20242.34002.34002.21402.28002.28009,300
Feb 29, 20242.18002.37402.18002.35002.35006,800
Feb 28, 20242.16002.33002.15002.22002.220014,400
Feb 27, 20242.35002.40002.29002.29002.29002,200
Feb 26, 20242.22602.37202.22602.37202.37201,500
Feb 23, 20242.12002.34002.12002.34002.34001,800
Feb 22, 20242.27002.31002.24002.24002.24006,100
Feb 21, 20242.40002.40002.30202.32002.32003,100
Feb 20, 20242.36002.39202.31802.39002.39001,000
Feb 16, 20242.17002.30002.16002.24002.24007,600
Feb 15, 20242.40002.40002.10002.38002.38003,100
Feb 14, 20242.40002.40002.40002.40002.4000400
Feb 13, 20242.40002.40002.40002.40002.4000-
Feb 12, 20242.40002.40002.28002.40002.40007,900
Feb 09, 20242.45002.45602.40002.40002.40001,700
Feb 08, 20242.32102.45002.32102.45002.4500800
Feb 07, 20242.57002.57002.57002.57002.5700900
Feb 06, 20242.52102.63502.41002.63502.63504,500
Feb 05, 20242.40002.51002.25002.51002.51009,600
Feb 02, 20242.73002.74002.44002.49002.490024,600
Feb 01, 20242.62002.62002.61302.61302.6130400
Jan 31, 20242.67002.67002.56002.62002.62005,900
Jan 30, 20242.68002.68002.56002.61002.61007,500
Jan 29, 20242.72002.72302.51002.70002.70002,900
Jan 26, 20242.69102.69102.65002.65002.6500800
Jan 25, 20242.62002.62002.59802.59802.5980400
Jan 24, 20242.52002.77402.51602.66002.660010,200
Jan 23, 20242.55002.68002.46802.66002.660044,600
Jan 22, 20242.60002.60002.50002.50002.500027,900
Jan 19, 20242.95002.95002.60002.60002.600016,200
Jan 18, 20242.70003.01002.70003.01003.01001,300
Jan 17, 20242.82302.94002.69002.88002.880015,700
Jan 16, 20242.83002.99002.83002.88002.88005,100
Jan 12, 20242.96102.96102.87002.88002.88005,700
Jan 11, 20242.91903.06002.83002.89002.890028,700
Jan 10, 20242.93002.93002.92002.92002.92002,200
Jan 09, 20243.01003.01002.89903.00003.00008,200
Jan 08, 20242.88003.14002.85003.02503.02508,700
Jan 05, 20242.83003.00002.80002.85002.850019,800
Jan 04, 20242.74002.89002.72502.85002.85006,700
Jan 03, 20242.79502.83602.70002.76502.76502,900
Jan 02, 20243.08003.30002.64002.89702.897021,200
Dec 29, 20233.00003.12002.95803.12003.1200900
Dec 28, 20233.10003.31003.00003.00003.000016,600
Dec 27, 20233.11003.14003.01003.14003.14002,500
Dec 26, 20233.15003.15503.01003.01003.010014,900
Dec 22, 20233.05003.23403.05003.05003.05009,100
Dec 21, 20232.93503.05102.93503.05003.05003,100
Dec 20, 20232.91002.95002.85002.93702.937014,200
Dec 19, 20232.93002.97502.93002.95002.95005,100
Dec 18, 20232.94003.01002.65002.84002.840015,900
Dec 15, 20232.90003.00002.80002.80002.800014,300
Dec 14, 20233.10003.20002.90003.08003.080013,800
Dec 13, 20232.92002.92002.91002.91002.91002,600
Dec 12, 20233.01003.02003.00003.02003.02004,200
Dec 11, 20233.20003.20003.00003.00003.00003,700
Dec 08, 20233.15903.26003.06003.12003.12006,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...