Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

0.9700 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.9760	1.014	0.9500	0.9700	36,758	-0.03(-3.00%)
Dec 19, 2024	0.9600	1.040	0.9600	1.000	42,042	+0.04(+4.17%)
Dec 18, 2024	1.000	1.020	0.9600	0.9600	81,403	-0.04(-3.99%)
Dec 17, 2024	1.130	1.130	0.9950	0.9999	27,858	+0.01(+1.20%)
Dec 16, 2024	1.010	1.010	0.9509	0.9880	66,603	+0.02(+1.54%)
Dec 13, 2024	0.9486	1.030	0.9486	0.9730	105,905	+0.02(+2.42%)
Dec 12, 2024	0.9800	1.158	0.9500	0.9500	64,054	-0.03(-3.06%)
Dec 11, 2024	0.9828	1.038	0.9800	0.9800	34,352	-0.02(-2.00%)
Dec 10, 2024	1.120	1.166	0.9300	1.000	96,329	-0.17(-14.53%)
Dec 09, 2024	1.230	1.340	1.100	1.170	58,431	-0.12(-9.30%)
Dec 06, 2024	1.310	1.380	1.250	1.290	6,274	+0.02(+1.57%)
Dec 05, 2024	1.340	1.400	1.220	1.270	60,482	-0.03(-2.31%)
Dec 04, 2024	1.310	1.400	1.194	1.300	52,230	+0.01(+0.78%)
Dec 03, 2024	1.380	1.458	1.259	1.290	20,799	-0.07(-5.15%)
Dec 02, 2024	1.250	1.390	1.140	1.360	62,797	+0.15(+12.40%)
Nov 29, 2024	1.200	1.280	1.150	1.210	58,586	+0.09(+8.04%)
Nov 27, 2024	1.120	1.150	1.060	1.120	42,298	-0.02(-1.75%)
Nov 26, 2024	1.100	1.185	0.9000	1.140	157,623	+0.11(+10.68%)
Nov 25, 2024	1.300	1.314	1.030	1.030	193,505	-0.27(-20.77%)
Nov 22, 2024	1.230	1.325	1.100	1.300	142,313	+0.06(+4.84%)
Nov 21, 2024	1.450	1.450	1.100	1.240	177,531	-0.23(-15.65%)
Nov 20, 2024	1.680	1.680	1.460	1.470	97,567	-0.10(-6.37%)
Nov 19, 2024	2.450	2.450	1.490	1.570	312,816	-0.72(-31.44%)
Nov 18, 2024	2.200	2.330	2.200	2.290	19,920	+0.21(+10.10%)
Nov 15, 2024	2.170	2.170	1.770	2.080	19,448	-0.15(-6.73%)
Nov 14, 2024	2.400	2.400	2.230	2.230	5,644	-0.01(-0.45%)
Nov 13, 2024	2.230	2.391	2.230	2.240	5,517	-0.06(-2.61%)
Nov 12, 2024	2.280	2.300	2.250	2.300	1,958	+0.00(+0.00%)
Nov 11, 2024	2.320	2.380	2.206	2.300	12,504	-0.15(-6.12%)
Nov 08, 2024	2.520	2.563	2.280	2.450	20,611	+0.02(+0.82%)
Nov 07, 2024	2.280	2.430	2.280	2.430	2,076	+0.12(+4.97%)
Nov 06, 2024	2.430	2.430	2.210	2.315	9,697	-0.12(-4.73%)
Nov 05, 2024	2.390	2.500	2.220	2.430	39,553	+0.00(+0.02%)
Nov 04, 2024	2.910	2.910	2.200	2.429	50,984	-0.35(-12.61%)
Nov 01, 2024	2.540	3.150	2.430	2.780	47,292	+0.38(+15.83%)
Oct 31, 2024	2.440	2.570	2.400	2.400	4,439	-0.01(-0.41%)
Oct 30, 2024	2.580	2.580	2.318	2.410	12,123	-0.09(-3.60%)
Oct 29, 2024	2.470	2.500	2.359	2.500	25,731	+0.10(+4.17%)
Oct 28, 2024	2.300	2.490	2.300	2.400	2,296	+0.04(+1.50%)
Oct 25, 2024	2.259	2.500	2.250	2.365	12,499	+0.09(+4.16%)
Oct 24, 2024	2.250	2.440	2.205	2.270	17,468	+0.06(+2.71%)
Oct 23, 2024	2.130	2.210	2.130	2.210	1,940	+0.08(+3.60%)
Oct 22, 2024	2.230	2.250	2.100	2.133	11,160	-0.03(-1.24%)
Oct 21, 2024	2.230	2.326	2.140	2.160	8,912	-0.08(-3.57%)
Oct 18, 2024	2.260	2.490	2.222	2.240	8,488	+0.03(+1.36%)
Oct 17, 2024	2.440	2.485	2.200	2.210	9,335	-0.31(-12.30%)
Oct 16, 2024	2.720	2.730	2.397	2.520	2,425	-0.03(-1.21%)
Oct 15, 2024	2.830	2.880	2.370	2.551	14,543	-0.10(-3.92%)
Oct 14, 2024	2.650	2.866	2.510	2.655	24,130	-0.05(-1.67%)
Oct 11, 2024	2.520	2.990	2.520	2.700	9,862	+0.06(+2.27%)
Oct 10, 2024	2.969	2.969	2.640	2.640	22,838	-0.31(-10.51%)
Oct 09, 2024	3.125	3.125	2.800	2.950	36,970	-0.11(-3.59%)
Oct 08, 2024	3.010	3.190	3.000	3.060	3,436	+0.02(+0.82%)
Oct 07, 2024	2.970	3.700	2.560	3.035	14,065	+0.03(+0.98%)
Oct 04, 2024	2.987	3.006	2.760	3.006	3,431	+0.01(+0.19%)
Oct 03, 2024	2.960	3.100	2.935	3.000	2,190	+0.02(+0.67%)
Oct 02, 2024	3.150	3.243	2.876	2.980	5,059	-0.02(-0.67%)

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 following
Privacy Policy and Terms and Conditions.