Akari Therapeutics ADR (NQ: AKTX )

2.220 -0.070 (-3.06%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.160 2.330 2.150 2.220 14,434 -0.07(-3.06%)
Feb 27, 2024 2.350 2.400 2.290 2.290 2,199 -0.08(-3.44%)
Feb 26, 2024 2.226 2.372 2.226 2.372 1,483 +0.03(+1.36%)
Feb 23, 2024 2.120 2.340 2.120 2.340 1,818 +0.10(+4.46%)
Feb 22, 2024 2.270 2.310 2.240 2.240 6,053 -0.08(-3.45%)
Feb 21, 2024 2.400 2.400 2.302 2.320 3,145 -0.07(-2.93%)
Feb 20, 2024 2.360 2.392 2.317 2.390 969 +0.15(+6.70%)
Feb 16, 2024 2.170 2.300 2.160 2.240 7,596 -0.14(-5.88%)
Feb 15, 2024 2.400 2.400 2.100 2.380 3,087 -0.02(-0.83%)
Feb 12, 2024 2.400 393 +0.00(+0.00%)
Feb 09, 2024 2.450 2.456 2.400 2.400 1,652 -0.05(-2.04%)
Feb 08, 2024 2.321 2.450 2.321 2.450 845 -0.12(-4.67%)
Feb 07, 2024 2.570 2.570 2.570 2.570 917 -0.07(-2.47%)
Feb 06, 2024 2.521 2.635 2.410 2.635 4,535 +0.13(+4.99%)
Feb 05, 2024 2.400 2.510 2.250 2.510 9,608 +0.02(+0.80%)
Feb 02, 2024 2.730 2.740 2.440 2.490 24,641 -0.12(-4.70%)
Feb 01, 2024 2.620 2.620 2.613 2.613 389 -0.01(-0.27%)
Jan 31, 2024 2.670 2.670 2.560 2.620 5,882 +0.01(+0.38%)
Jan 30, 2024 2.680 2.680 2.560 2.610 7,522 -0.09(-3.33%)
Jan 29, 2024 2.720 2.723 2.510 2.700 2,903 +0.05(+1.89%)
Jan 26, 2024 2.691 2.691 2.650 2.650 769 +0.05(+2.00%)
Jan 25, 2024 2.620 2.620 2.598 2.598 385 -0.06(-2.33%)
Jan 24, 2024 2.520 2.774 2.516 2.660 10,152 +0.00(+0.00%)
Jan 23, 2024 2.550 2.680 2.468 2.660 44,645 +0.16(+6.40%)
Jan 22, 2024 2.600 2.600 2.500 2.500 27,928 -0.10(-3.85%)
Jan 19, 2024 2.950 2.950 2.600 2.600 16,237 -0.41(-13.62%)
Jan 18, 2024 2.700 3.010 2.700 3.010 1,289 +0.13(+4.51%)
Jan 17, 2024 2.820 2.940 2.690 2.880 15,749 +0.00(+0.00%)
Jan 16, 2024 2.830 2.990 2.860 2.880 5,117 +0.00(+0.00%)
Jan 12, 2024 2.961 2.961 2.870 2.880 5,686 -0.01(-0.35%)
Jan 11, 2024 2.920 3.060 2.830 2.890 28,716 -0.03(-1.03%)
Jan 10, 2024 2.930 2.930 2.920 2.920 2,162 -0.08(-2.67%)
Jan 09, 2024 3.010 3.010 2.899 3.000 8,206 -0.02(-0.83%)
Jan 08, 2024 2.880 3.140 2.850 3.025 8,677 +0.17(+6.14%)
Jan 05, 2024 2.830 3.000 2.800 2.850 19,793 +0.00(+0.00%)
Jan 04, 2024 2.740 2.890 2.725 2.850 6,722 +0.08(+3.07%)
Jan 03, 2024 2.795 2.836 2.700 2.765 2,864 -0.13(-4.54%)
Jan 02, 2024 3.080 3.300 2.640 2.897 21,152 -0.22(-7.16%)
Dec 29, 2023 3.000 3.120 2.958 3.120 856 +0.12(+4.00%)
Dec 28, 2023 3.100 3.310 3.000 3.000 16,582 -0.14(-4.46%)
Dec 27, 2023 3.110 3.140 3.010 3.140 2,472 +0.13(+4.32%)
Dec 26, 2023 3.150 3.155 3.010 3.010 14,856 -0.04(-1.31%)
Dec 22, 2023 3.050 3.234 3.050 3.050 9,148 +0.00(+0.00%)
Dec 21, 2023 2.935 3.051 2.935 3.050 3,113 +0.11(+3.86%)
Dec 20, 2023 2.910 2.950 2.850 2.937 14,215 -0.01(-0.45%)
Dec 19, 2023 2.930 2.975 2.930 2.950 5,067 +0.11(+3.87%)
Dec 18, 2023 2.940 3.010 2.650 2.840 15,891 +0.04(+1.43%)
Dec 15, 2023 2.900 3.000 2.800 2.800 14,327 -0.28(-9.09%)
Dec 14, 2023 3.100 3.200 2.900 3.080 13,821 +0.17(+5.84%)
Dec 13, 2023 2.920 2.920 2.910 2.910 2,578 -0.11(-3.64%)
Dec 12, 2023 3.010 3.020 3.000 3.020 4,163 +0.02(+0.67%)
Dec 11, 2023 3.200 3.200 3.000 3.000 3,675 -0.12(-3.85%)
Dec 08, 2023 3.159 3.260 3.060 3.120 6,794 -0.03(-0.95%)
Dec 07, 2023 3.160 3.210 3.060 3.150 1,407 +0.08(+2.61%)
Dec 06, 2023 3.290 3.370 3.050 3.070 22,082 -0.26(-7.81%)
Dec 05, 2023 3.240 3.330 3.130 3.330 2,745 +0.09(+2.78%)
Dec 04, 2023 3.370 3.370 3.010 3.240 4,404 +0.01(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.