AKTX - Akari Therapeutics, Plc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 20201.86001.89071.82001.83501.835079,664
Jan 28, 20201.87001.91001.85001.85001.8500163,100
Jan 27, 20201.91002.05001.86001.87001.8700448,800
Jan 24, 20201.92001.92001.80001.85001.8500136,600
Jan 23, 20201.89001.92001.85001.87001.870044,900
Jan 22, 20201.92001.93001.88001.88001.880067,700
Jan 21, 20201.90001.98001.88001.92001.9200151,000
Jan 17, 20201.93001.96601.91001.94001.9400143,000
Jan 16, 20201.87001.94001.87001.93001.9300199,000
Jan 15, 20201.91001.92001.83101.87001.8700187,200
Jan 14, 20201.99002.02001.85001.92001.9200256,100
Jan 13, 20202.16002.20001.93002.00002.0000655,800
Jan 10, 20202.20002.35001.79002.16002.16003,881,900
Jan 09, 20201.79001.79001.73001.73001.7300260,700
Jan 08, 20201.76001.79001.74001.77001.7700269,700
Jan 07, 20201.72001.79101.70001.74001.7400703,000
Jan 06, 20201.70001.73001.69001.70001.7000160,900
Jan 03, 20201.75001.76001.70001.71001.7100118,600
Jan 02, 20201.73001.80001.73001.74001.7400213,800
Dec 31, 20191.71001.78501.70001.75001.7500263,800
Dec 30, 20191.72001.73001.70001.71001.7100153,100
Dec 27, 20191.71001.74001.71001.72001.7200253,200
Dec 26, 20191.73001.75001.69001.73501.7350384,000
Dec 24, 20191.78001.78001.72001.75001.7500149,800
Dec 23, 20191.77001.87001.73001.74001.7400406,700
Dec 20, 20191.74001.82001.74001.77001.7700303,200
Dec 19, 20191.77001.81001.74001.74001.7400230,300
Dec 18, 20191.77001.81001.77001.80001.8000102,300
Dec 17, 20191.83001.84001.77001.79001.7900166,600
Dec 16, 20191.89001.94001.80001.80001.8000202,800
Dec 13, 20191.88001.91001.85001.89001.8900196,100
Dec 12, 20191.90001.92001.86101.90001.9000229,700
Dec 11, 20191.96001.96001.87501.93001.9300119,300
Dec 10, 20191.93001.95001.87001.92001.9200127,700
Dec 09, 20191.95002.00001.88001.91001.9100166,700
Dec 06, 20192.00002.03201.95201.98001.9800143,200
Dec 05, 20191.90001.99001.90001.98001.9800167,100
Dec 04, 20192.01002.01001.86001.95001.9500338,300
Dec 03, 20192.05002.10001.86001.96001.9600832,800
Dec 02, 20192.64002.64002.03002.16002.16007,839,400
Nov 29, 20192.04002.06001.99002.06002.060066,600
Nov 27, 20191.93002.07001.91102.03002.0300235,600
Nov 26, 20191.88001.95001.84001.91001.9100180,400
Nov 25, 20191.84001.89001.84001.87001.870055,700
Nov 22, 20191.82001.91001.82001.83001.8300171,000
Nov 21, 20191.85001.86001.80001.85001.850091,400
Nov 20, 20191.83001.88001.80001.83001.8300136,200
Nov 19, 20191.81001.87001.80901.86001.8600155,100
Nov 18, 20191.81001.83001.79001.80301.803049,800
Nov 15, 20191.85001.90001.82001.83001.830099,000
Nov 14, 20191.80001.85001.78001.82001.820077,300
Nov 13, 20191.82001.82001.79001.80801.808027,800
Nov 12, 20191.82001.83001.75901.81001.810068,800
Nov 11, 20191.79001.81001.77001.77001.770063,300
Nov 08, 20191.81001.84001.76001.82401.8240140,000
Nov 07, 20191.79001.82001.76001.80001.8000107,100
Nov 06, 20191.82001.85001.77001.79001.7900129,500
Nov 05, 20191.87001.87001.81001.84001.840087,200
Nov 04, 20191.89001.92001.83001.87001.8700194,700
Nov 01, 20191.88001.88901.85001.86001.860062,200
Oct 31, 20191.88001.94001.83001.90001.9000124,200
Oct 30, 20191.79001.97001.78001.88301.8830589,500
Oct 29, 20191.82001.84001.74001.79001.790097,200
Oct 28, 20191.75001.83001.75001.81001.8100105,700
Oct 25, 20191.74001.79001.73001.77001.770094,600
Oct 24, 20191.75001.78001.73001.75001.750084,600
Oct 23, 20191.71001.74001.69001.74001.740056,100
Oct 22, 20191.73001.76001.69801.70001.7000103,200
Oct 21, 20191.69001.75001.69001.73401.734069,600
Oct 18, 20191.75001.75801.68001.69001.6900122,900
Oct 17, 20191.79001.79001.73001.74001.7400128,300
Oct 16, 20191.73001.79501.73001.77001.7700172,100
Oct 15, 20191.77001.80001.72001.73001.7300253,700
Oct 14, 20191.85001.89001.76001.79001.7900290,500
Oct 11, 20191.83001.88001.75001.82001.8200362,200
Oct 10, 20192.00002.03001.81001.83001.8300653,400
Oct 09, 20192.10002.15002.04002.09002.0900310,600
Oct 08, 20191.98002.14001.95802.04002.0400481,000
Oct 07, 20191.97002.03001.92001.96001.9600272,300
Oct 04, 20191.91001.94001.84001.91001.9100133,800
Oct 03, 20191.80001.96001.76001.94001.9400324,800
Oct 02, 20191.77001.83001.72001.81001.8100164,700
Oct 01, 20191.72001.87001.72001.80001.8000296,400
Sep 30, 20191.72001.80001.66001.71001.7100183,700
Sep 27, 20191.72001.74001.65001.69001.6900164,800
Sep 26, 20191.76001.77001.68101.71001.7100226,800
Sep 25, 20191.85001.85001.70001.76001.7600316,500
Sep 24, 20191.89001.90001.79001.83001.8300224,200
Sep 23, 20191.96001.96001.85001.89001.8900211,100
Sep 20, 20191.92001.97001.88001.94001.9400175,200
Sep 19, 20191.93001.98001.87001.93001.9300259,900
Sep 18, 20192.02002.02001.91001.92001.9200371,500
Sep 17, 20192.00002.05001.90002.01002.0100585,200
Sep 16, 20191.89002.04201.81001.98001.9800757,300
Sep 13, 20192.25002.28001.85001.91001.91002,315,300
Sep 12, 20192.02002.02001.90001.95001.9500491,900
Sep 11, 20191.85002.00001.84002.00002.0000380,300
Sep 10, 20191.90001.92001.85001.85001.8500165,000
Sep 09, 20191.88001.92001.84001.91001.9100169,600
Sep 06, 20191.94001.95001.85001.90001.9000223,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...