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)

0.2673 -0.0027 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.2890 0.3134 0.2733 0.2900 429,194 +0.00(+0.35%)
Dec 31, 2025 0.2540 0.2900 0.2509 0.2890 836,683 +0.02(+8.04%)
Dec 30, 2025 0.2517 0.2760 0.2500 0.2675 962,459 +0.01(+2.29%)
Dec 29, 2025 0.2660 0.2751 0.2598 0.2615 734,196 -0.00(-1.58%)
Dec 26, 2025 0.2650 0.2843 0.2553 0.2657 1,076,125 -0.00(-0.56%)
Dec 24, 2025 0.2508 0.2719 0.2500 0.2672 1,514,561 +0.02(+8.93%)
Dec 23, 2025 0.2646 0.2796 0.2379 0.2453 1,246,605 -0.02(-7.08%)
Dec 22, 2025 0.2710 0.2932 0.2600 0.2640 1,589,387 +0.00(+1.50%)
Dec 19, 2025 0.2411 0.2650 0.2356 0.2601 1,829,923 +0.02(+6.16%)
Dec 18, 2025 0.2438 0.2576 0.2178 0.2450 13,196,396 -0.01(-2.20%)
Dec 17, 2025 0.2499 0.2660 0.2419 0.2505 1,884,185 -0.00(-1.22%)
Dec 16, 2025 0.3000 0.3400 0.2242 0.2536 3,398,286 -0.16(-38.30%)
Dec 15, 2025 0.3850 0.4145 0.3850 0.4110 87,150 +0.02(+5.55%)
Dec 12, 2025 0.4009 0.4700 0.3661 0.3894 500,839 -0.02(-5.02%)
Dec 11, 2025 0.3930 0.4250 0.3506 0.4100 362,511 +0.03(+7.87%)
Dec 10, 2025 0.3399 0.4095 0.3320 0.3801 813,678 +0.03(+8.29%)
Dec 09, 2025 0.3395 0.3600 0.2649 0.3510 6,033,939 +0.01(+3.24%)
Dec 08, 2025 0.3400 0.3550 0.3350 0.3400 162,236 +0.00(+0.29%)
Dec 05, 2025 0.3500 0.3500 0.3269 0.3390 135,292 -0.00(-0.29%)
Dec 04, 2025 0.3200 0.3639 0.3200 0.3400 507,983 +0.00(+0.00%)
Dec 03, 2025 0.3500 0.3500 0.2918 0.3400 781,423 -0.01(-1.56%)
Dec 02, 2025 0.4512 0.5999 0.3166 0.3454 16,365,453 -0.06(-14.10%)
Dec 01, 2025 0.4785 0.4785 0.3983 0.4021 233,502 -0.08(-17.33%)
Nov 28, 2025 0.4620 0.4958 0.4499 0.4864 59,746 +0.04(+9.06%)
Nov 26, 2025 0.4785 0.4919 0.4372 0.4460 114,939 +0.00(+0.00%)
Nov 25, 2025 0.4600 0.4645 0.4270 0.4460 75,518 +0.00(+0.88%)
Nov 24, 2025 0.4500 0.4721 0.4164 0.4421 164,051 -0.01(-1.76%)
Nov 21, 2025 0.4730 0.4743 0.4440 0.4500 85,440 -0.01(-2.66%)
Nov 20, 2025 0.4900 0.5499 0.4500 0.4623 85,832 -0.04(-7.30%)
Nov 19, 2025 0.5420 0.5436 0.4852 0.4987 94,162 -0.03(-6.01%)
Nov 18, 2025 0.4900 0.5368 0.4642 0.5306 213,395 +0.06(+12.04%)
Nov 17, 2025 0.5080 0.5285 0.4654 0.4736 243,602 -0.06(-10.44%)
Nov 14, 2025 0.5600 0.5600 0.5000 0.5288 206,251 +0.01(+1.67%)
Nov 13, 2025 0.5630 0.5730 0.5100 0.5201 157,982 -0.02(-4.20%)
Nov 12, 2025 0.5800 0.6000 0.5415 0.5429 145,222 -0.05(-8.22%)
Nov 11, 2025 0.6010 0.6527 0.5800 0.5915 193,666 -0.04(-5.81%)
Nov 10, 2025 0.6410 0.6410 0.5880 0.6280 424,944 -0.01(-1.64%)
Nov 07, 2025 0.6260 0.6493 0.6100 0.6385 122,897 +0.02(+3.72%)
Nov 06, 2025 0.6500 0.6847 0.6000 0.6156 240,354 -0.07(-10.20%)
Nov 05, 2025 0.7000 0.7500 0.6350 0.6855 895,755 -0.13(-16.40%)
Nov 04, 2025 0.7800 0.8400 0.7200 0.8200 5,308,519 +0.09(+13.10%)
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.