Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 23, 2026	0.1420	0.1456	0.1300	0.1450	333,436	+0.01(+11.45%)
Mar 20, 2026	0.1380	0.1500	0.1300	0.1301	345,857	-0.02(-10.65%)
Mar 19, 2026	0.1597	0.1676	0.1300	0.1456	1,181,541	-0.02(-10.46%)
Mar 18, 2026	0.1988	0.1988	0.1600	0.1626	962,046	-0.05(-24.72%)
Mar 17, 2026	0.2140	0.2377	0.2078	0.2160	928,116	+0.01(+4.35%)
Mar 16, 2026	0.2277	0.2325	0.2012	0.2070	565,336	-0.02(-9.69%)
Mar 13, 2026	0.2580	0.2792	0.2210	0.2292	929,871	-0.03(-10.71%)
Mar 12, 2026	0.2700	0.2700	0.2525	0.2567	50,597	-0.00(-1.65%)
Mar 11, 2026	0.2630	0.2811	0.2525	0.2610	176,716	+0.00(+1.56%)
Mar 10, 2026	0.2600	0.2773	0.2500	0.2570	767,674	+0.01(+2.31%)
Mar 09, 2026	0.2530	0.2570	0.2490	0.2512	76,101	+0.00(+0.00%)
Mar 06, 2026	0.2449	0.2580	0.2401	0.2512	153,594	+0.00(+1.87%)
Mar 05, 2026	0.2456	0.2648	0.2443	0.2466	210,296	-0.00(-1.36%)
Mar 04, 2026	0.2540	0.2601	0.2381	0.2500	441,195	+0.02(+8.70%)
Mar 03, 2026	0.2495	0.2495	0.2280	0.2300	233,714	-0.01(-2.38%)
Mar 02, 2026	0.2273	0.2500	0.2273	0.2356	212,921	-0.00(-0.25%)
Feb 27, 2026	0.2690	0.2690	0.2326	0.2362	531,310	-0.02(-8.87%)
Feb 26, 2026	0.2640	0.2727	0.2582	0.2592	273,338	-0.00(-0.65%)
Feb 25, 2026	0.2640	0.2682	0.2380	0.2609	200,621	+0.01(+2.31%)
Feb 24, 2026	0.2310	0.2750	0.2310	0.2550	548,042	+0.01(+4.94%)
Feb 23, 2026	0.2496	0.2500	0.2370	0.2430	131,358	+0.01(+2.70%)
Feb 20, 2026	0.2400	0.2500	0.2360	0.2366	215,507	+0.00(+0.25%)
Feb 19, 2026	0.2400	0.2635	0.2340	0.2360	82,984	-0.00(-1.67%)
Feb 18, 2026	0.2470	0.2650	0.2400	0.2400	83,508	-0.00(-1.64%)
Feb 17, 2026	0.2470	0.2601	0.2320	0.2440	233,801	+0.01(+4.72%)
Feb 13, 2026	0.2580	0.2588	0.2330	0.2330	135,485	-0.00(-2.10%)
Feb 12, 2026	0.2401	0.2566	0.2341	0.2380	148,331	-0.01(-3.09%)
Feb 11, 2026	0.2490	0.2665	0.2283	0.2456	229,566	+0.00(+1.45%)
Feb 10, 2026	0.2550	0.2570	0.2421	0.2421	171,393	-0.01(-2.34%)
Feb 09, 2026	0.2460	0.2600	0.2262	0.2479	129,596	+0.01(+5.49%)
Feb 06, 2026	0.2250	0.2479	0.2210	0.2350	167,111	+0.01(+4.44%)
Feb 05, 2026	0.2220	0.2490	0.2220	0.2250	272,148	-0.01(-2.22%)
Feb 04, 2026	0.2285	0.2385	0.2214	0.2301	229,402	-0.00(-1.33%)
Feb 03, 2026	0.2430	0.2500	0.2213	0.2332	85,164	-0.00(-1.60%)
Feb 02, 2026	0.2450	0.2457	0.2346	0.2370	175,009	+0.00(+1.02%)
Jan 30, 2026	0.2332	0.2438	0.2332	0.2346	104,424	+0.00(+1.34%)
Jan 29, 2026	0.2500	0.2635	0.2250	0.2315	604,406	-0.02(-8.86%)
Jan 28, 2026	0.2744	0.2811	0.2540	0.2540	427,291	-0.02(-7.47%)
Jan 27, 2026	0.2697	0.2810	0.2620	0.2745	485,430	+0.00(+0.84%)
Jan 26, 2026	0.2780	0.2811	0.2551	0.2722	1,127,172	-0.00(-0.51%)
Jan 23, 2026	0.2790	0.2800	0.2531	0.2736	406,169	+0.01(+1.94%)
Jan 22, 2026	0.2520	0.2841	0.2520	0.2684	500,904	+0.01(+2.87%)
Jan 21, 2026	0.2700	0.2677	0.2500	0.2609	247,985	-0.00(-1.14%)
Jan 20, 2026	0.2684	0.2774	0.2600	0.2639	88,382	-0.02(-5.95%)
Jan 16, 2026	0.2800	0.2898	0.2675	0.2806	313,805	+0.01(+4.98%)
Jan 15, 2026	0.2690	0.2800	0.2601	0.2673	308,839	-0.00(-0.07%)
Jan 14, 2026	0.2801	0.2850	0.2669	0.2675	238,625	-0.01(-4.16%)
Jan 13, 2026	0.2840	0.2875	0.2750	0.2791	217,355	+0.00(+1.49%)
Jan 12, 2026	0.2900	0.2900	0.2750	0.2750	350,956	-0.01(-2.38%)
Jan 09, 2026	0.2900	0.2979	0.2800	0.2817	453,898	-0.00(-0.25%)
Jan 08, 2026	0.2750	0.3040	0.2750	0.2824	511,353	-0.01(-1.74%)
Jan 07, 2026	0.3100	0.3100	0.2851	0.2874	346,025	-0.00(-0.90%)
Jan 06, 2026	0.2891	0.2950	0.2701	0.2900	432,062	-0.00(-1.43%)
Jan 05, 2026	0.3150	0.3150	0.2890	0.2942	406,072	+0.00(+1.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Akari Therapeutics Plc - American Depositary Shares (NQ:AKTX)

Historical Prices

Popular Pages