U.S. markets closed

Akari Therapeutics, Plc (AKTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8100-0.0500 (-2.69%)
At close: 4:00PM EDT

1.8300 +0.02 (1.10%)
After hours: 7:13PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20211.87001.94001.78001.81001.8100691,732
May 06, 20211.91001.96001.80001.86001.8600318,600
May 05, 20211.95002.01001.86001.88001.8800333,500
May 04, 20212.00002.05001.91001.95001.9500337,300
May 03, 20212.04002.09001.93002.05002.0500345,900
Apr 30, 20212.03002.13002.02002.06002.0600316,300
Apr 29, 20212.26002.32002.05002.09002.09001,393,600
Apr 28, 20212.64002.74002.18002.29002.290013,101,400
Apr 27, 20212.36002.38002.31002.34002.340046,200
Apr 26, 20212.23202.44002.23202.39002.3900108,200
Apr 23, 20212.44002.47002.29702.33002.330092,900
Apr 22, 20212.44002.47002.32202.43002.430056,900
Apr 21, 20212.39002.51002.30002.39002.390093,200
Apr 20, 20212.46002.52002.32002.40002.4000309,600
Apr 19, 20212.19002.50002.06202.43002.4300228,400
Apr 16, 20212.15002.20002.11002.17002.170093,900
Apr 15, 20212.20002.20702.11002.14002.140087,000
Apr 14, 20212.20002.28002.09802.15002.1500161,400
Apr 13, 20212.22002.25002.05002.14002.1400210,100
Apr 12, 20212.45003.20002.06002.27002.27004,108,300
Apr 09, 20212.56002.58002.36002.41002.4100172,900
Apr 08, 20212.55702.60002.50102.55002.550052,100
Apr 07, 20212.65002.65002.53002.57002.5700129,700
Apr 06, 20212.69002.76502.58002.68002.6800269,100
Apr 05, 20212.90002.90002.66002.71002.7100206,900
Apr 01, 20212.65002.85002.65002.85002.8500213,400
Mar 31, 20212.56002.66002.50002.64002.6400190,400
Mar 30, 20212.40202.59002.40002.54002.5400180,000
Mar 29, 20212.50002.50502.30002.38002.3800167,700
Mar 26, 20212.66002.75002.46502.56002.5600109,300
Mar 25, 20212.57002.74002.40002.62002.6200139,900
Mar 24, 20212.77002.84002.57002.61002.6100133,500
Mar 23, 20212.94502.94502.71002.78002.780055,100
Mar 22, 20213.06003.13002.92002.95002.950043,800
Mar 19, 20212.97003.04002.88003.04003.040028,800
Mar 18, 20213.12003.22002.94003.01003.010084,500
Mar 17, 20213.12003.32003.02003.13003.130053,500
Mar 16, 20213.20003.22003.02003.12003.120031,500
Mar 15, 20213.06003.25503.04703.19003.190067,300
Mar 12, 20213.05003.12002.96003.12003.120039,800
Mar 11, 20212.90003.06002.84503.06003.060058,200
Mar 10, 20212.96003.00502.81002.90002.900049,500
Mar 09, 20212.78002.89002.71002.87002.8700113,200
Mar 08, 20212.77002.83002.61002.64002.6400112,100
Mar 05, 20212.90002.90002.62002.80002.8000121,900
Mar 04, 20212.98003.09402.64002.93002.9300398,900
Mar 03, 20213.09003.12502.95002.95002.9500115,900
Mar 02, 20213.33003.33003.04003.08003.0800119,000
Mar 01, 20213.45003.45003.28003.34003.340078,500
Feb 26, 20213.25003.35003.04003.35003.3500123,100
Feb 25, 20213.54003.60003.27003.32003.3200229,100
Feb 24, 20213.20003.55003.20003.46003.4600140,100
Feb 23, 20213.58003.58003.10003.20003.2000256,800
Feb 22, 20214.08504.21003.61003.73003.7300482,400
Feb 19, 20213.37003.90003.36003.88003.8800581,600
Feb 18, 20213.15003.47003.00003.31003.3100271,300
Feb 17, 20213.10003.13002.95003.07003.070084,000
Feb 16, 20212.95003.13902.79003.13003.1300172,100
Feb 12, 20212.75002.89002.66002.81002.8100205,100
Feb 11, 20212.69002.82002.62202.72002.7200156,800
Feb 10, 20212.93002.93002.61002.69002.6900183,700
Feb 09, 20212.99003.06402.83002.83002.8300130,500
Feb 08, 20212.86003.09002.86002.96002.9600166,800
Feb 05, 20212.75002.85402.72002.82002.8200154,600
Feb 04, 20212.88002.88502.72002.74002.7400108,800
Feb 03, 20212.71002.83002.70002.82002.8200101,400
Feb 02, 20212.74002.74002.61002.70002.700095,100
Feb 01, 20212.68002.78002.56002.60002.6000153,700
Jan 29, 20212.52002.62002.45002.53002.5300165,200
Jan 28, 20212.89003.11002.39002.40002.4000759,200
Jan 27, 20213.21003.21002.85002.97002.9700294,500
Jan 26, 20213.09003.32003.03003.24003.2400278,700
Jan 25, 20212.81003.08002.81003.03003.0300272,900
Jan 22, 20212.89003.15002.67002.94002.9400272,500
Jan 21, 20213.27003.30002.90002.93002.9300435,800
Jan 20, 20213.50803.76003.01003.24003.2400843,800
Jan 19, 20213.03703.45002.90003.45003.4500714,700
Jan 15, 20212.56003.19002.56003.19003.19001,173,600
Jan 14, 20212.35002.54002.19002.54002.54001,116,700
Jan 13, 20212.19002.26002.07002.26002.2600395,000
Jan 12, 20212.08002.19002.01002.10002.1000350,100
Jan 11, 20212.08002.29001.99002.06002.0600620,800
Jan 08, 20211.95002.11001.93002.05002.0500200,500
Jan 07, 20211.93001.99001.93001.95001.950089,400
Jan 06, 20211.92001.97001.90001.91001.9100162,700
Jan 05, 20211.79001.91001.79001.83001.8300228,300
Jan 04, 20211.84001.87401.79001.81001.810098,600
Dec 31, 20201.84001.89501.80001.85001.850061,900
Dec 30, 20201.81001.87001.78001.82001.820099,800
Dec 29, 20201.88001.94001.77101.79001.7900221,100
Dec 28, 20201.89001.94001.85001.86001.8600114,500
Dec 24, 20201.90001.92501.89001.90001.900049,200
Dec 23, 20201.89001.96001.83501.89001.8900183,300
Dec 22, 20201.85001.97001.80601.95001.9500208,800
Dec 21, 20201.92001.96001.83001.85001.8500158,600
Dec 18, 20201.96002.02001.91001.98001.9800171,900
Dec 17, 20201.97002.00001.90001.95001.9500133,300
Dec 16, 20202.00002.01001.90002.00002.0000172,000
Dec 15, 20201.95002.10001.92502.02002.0200334,100
Dec 14, 20202.03002.05001.86001.94001.9400308,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...