ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.2292 -0.0275 (-10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.