• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    6.000 +0.210 (+3.63%)
    Streaming Delayed Price Updated: 3:41 PM EDT, Apr 23, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 22, 2026 5.820 5.930 5.400 5.790 7,154 -0.08(-1.36%)
    Apr 21, 2026 5.990 6.460 5.870 5.870 25,811 -0.07(-1.18%)
    Apr 20, 2026 4.570 6.290 4.535 5.940 732,596 +0.14(+2.41%)
    Apr 17, 2026 5.150 6.000 5.083 5.800 20,306 +0.68(+13.28%)
    Apr 16, 2026 4.610 5.270 4.610 5.120 13,006 +0.51(+11.06%)
    Apr 15, 2026 4.750 4.835 4.550 4.610 9,575 -0.02(-0.43%)
    Apr 14, 2026 4.330 4.721 4.122 4.630 20,660 +0.38(+9.01%)
    Apr 13, 2026 3.990 4.247 3.780 4.247 14,293 +0.42(+10.90%)
    Apr 10, 2026 3.990 4.090 3.800 3.830 6,929 -0.09(-2.30%)
    Apr 09, 2026 3.830 3.986 3.768 3.920 8,400 +0.04(+1.03%)
    Apr 08, 2026 3.780 3.890 3.562 3.880 25,505 +0.08(+2.11%)
    Apr 07, 2026 3.420 3.800 3.290 3.800 31,501 +0.26(+7.34%)
    Apr 06, 2026 3.990 4.117 3.250 3.540 318,750 -0.93(-20.81%)
    Apr 02, 2026 4.800 4.800 4.155 4.470 6,162 -0.18(-3.87%)
    Apr 01, 2026 5.150 5.500 4.450 4.650 45,128 -0.50(-9.71%)
    Mar 31, 2026 4.990 5.450 4.564 5.150 27,583 +0.31(+6.40%)
    Mar 30, 2026 5.200 5.924 4.804 4.840 9,992 -0.21(-4.20%)
    Mar 27, 2026 5.400 6.596 5.052 5.052 9,645 -0.40(-7.40%)
    Mar 26, 2026 5.468 5.900 5.260 5.456 7,292 -0.01(-0.15%)
    Mar 25, 2026 5.836 5.836 5.392 5.464 6,172 -0.04(-0.65%)
    Mar 24, 2026 5.440 5.876 5.252 5.500 7,121 -0.30(-5.17%)
    Mar 23, 2026 5.680 5.824 5.200 5.800 8,335 +0.60(+11.45%)
    Mar 20, 2026 5.520 6.000 5.200 5.204 8,646 -0.62(-10.65%)
    Mar 19, 2026 6.388 6.704 5.200 5.824 29,538 -0.68(-10.46%)
    Mar 18, 2026 7.952 7.952 6.400 6.504 24,051 -2.14(-24.72%)
    Mar 17, 2026 8.560 9.508 8.312 8.640 23,202 +0.36(+4.35%)
    Mar 16, 2026 9.108 9.300 8.048 8.280 14,133 -0.89(-9.69%)
    Mar 13, 2026 10.32 11.17 8.840 9.168 23,246 -1.10(-10.71%)
    Mar 12, 2026 10.80 10.80 10.10 10.27 1,264 -0.17(-1.65%)
    Mar 11, 2026 10.52 11.24 10.10 10.44 4,417 +0.16(+1.56%)
    Mar 10, 2026 10.30 11.09 10.00 10.28 19,028 +0.23(+2.31%)
    Mar 09, 2026 10.12 10.28 9.960 10.05 1,902 +0.00(+0.00%)
    Mar 06, 2026 9.796 10.32 9.604 10.05 3,839 +0.18(+1.87%)
    Mar 05, 2026 9.824 10.59 9.772 9.864 5,257 -0.14(-1.36%)
    Mar 04, 2026 10.16 10.40 9.524 10.00 11,029 +0.80(+8.70%)
    Mar 03, 2026 9.980 9.980 9.120 9.200 5,842 -0.22(-2.38%)
    Mar 02, 2026 9.092 10.00 9.092 9.424 5,323 -0.02(-0.25%)
    Feb 27, 2026 10.76 10.76 9.304 9.448 13,282 -0.92(-8.87%)
    Feb 26, 2026 10.56 10.91 10.33 10.37 6,833 -0.07(-0.65%)
    Feb 25, 2026 10.56 10.73 9.520 10.44 5,015 +0.24(+2.31%)
    Feb 24, 2026 9.240 11.00 9.240 10.20 13,701 +0.48(+4.94%)
    Feb 23, 2026 9.984 10.00 9.480 9.720 3,283 +0.26(+2.70%)
    Feb 20, 2026 9.600 10.00 9.440 9.464 5,387 +0.02(+0.25%)
    Feb 19, 2026 9.600 10.54 9.360 9.440 2,074 -0.16(-1.67%)
    Feb 18, 2026 9.880 10.60 9.600 9.600 2,087 -0.16(-1.64%)
    Feb 17, 2026 9.880 10.40 9.280 9.760 5,845 +0.44(+4.72%)
    Feb 13, 2026 10.32 10.35 9.320 9.320 3,387 -0.20(-2.10%)
    Feb 12, 2026 9.604 10.26 9.364 9.520 3,708 -0.30(-3.09%)
    Feb 11, 2026 9.960 10.66 9.132 9.824 5,739 +0.14(+1.45%)
    Feb 10, 2026 10.20 10.28 9.684 9.684 4,284 -0.23(-2.34%)
    Feb 09, 2026 9.840 10.40 9.048 9.916 3,239 +0.52(+5.49%)
    Feb 06, 2026 9.000 9.916 8.840 9.400 4,177 +0.40(+4.44%)
    Feb 05, 2026 8.880 9.960 8.880 9.000 6,803 -0.20(-2.22%)
    Feb 04, 2026 9.140 9.540 8.856 9.204 5,735 -0.12(-1.33%)
    Feb 03, 2026 9.720 10.00 8.852 9.328 2,129 -0.15(-1.60%)
    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.
    © 2025 FinancialContent. All rights reserved.