AKTX - Akari Therapeutics, Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.92001.97001.88001.94001.9400174,171
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
Sep 05, 20191.96001.97001.86001.95001.9500239,500
Sep 04, 20191.91001.97001.85001.96001.9600335,700
Sep 03, 20191.96002.00001.80001.91001.9100672,500
Aug 30, 20192.22002.45001.97002.08002.080013,398,000
Aug 29, 20191.75002.05001.67001.93001.93002,264,500
Aug 28, 20191.71001.82001.65001.72001.7200233,300
Aug 27, 20191.72001.73201.61401.72001.7200296,700
Aug 26, 20191.72001.74001.66001.71001.7100183,200
Aug 23, 20191.77001.84001.68001.73001.7300388,800
Aug 22, 20191.85001.87101.76001.78001.7800253,200
Aug 21, 20191.84001.92001.82001.87001.8700228,600
Aug 20, 20191.91002.00301.83001.83001.8300273,100
Aug 19, 20191.90001.94001.72901.93001.9300776,200
Aug 16, 20192.03002.20001.90001.94001.94001,084,900
Aug 15, 20192.55002.57002.01002.05002.05003,663,700
Aug 14, 20192.53003.35002.23002.92002.920034,451,800
Aug 13, 20191.80201.83001.75001.80001.800034,300
Aug 12, 20191.83001.83001.76001.76601.766041,000
Aug 09, 20191.84302.07701.75001.84001.8400625,600
Aug 08, 20191.81001.86001.78401.85001.850022,500
Aug 07, 20191.77001.87001.73001.80001.800044,500
Aug 06, 20191.82301.82901.73001.77001.770021,700
Aug 05, 20191.81001.82401.73001.78001.780031,800
Aug 02, 20191.81001.87001.80001.82001.820063,200
Aug 01, 20191.87001.87001.77001.80001.800091,500
Jul 31, 20191.94001.95701.84001.88001.880093,000
Jul 30, 20191.86001.97001.85001.92001.920046,400
Jul 29, 20191.96001.96001.86001.87501.875033,300
Jul 26, 20191.92001.97001.91101.94001.940070,000
Jul 25, 20192.00002.03001.91001.93001.9300117,100
Jul 24, 20192.10002.10001.91002.02002.0200159,500
Jul 23, 20191.98002.03001.89002.03002.030097,600
Jul 22, 20192.05002.05001.92001.92001.9200124,800
Jul 19, 20191.91002.25001.90002.25002.2500277,600
Jul 18, 20191.87001.91001.81001.91001.910030,800
Jul 17, 20191.88001.89001.82501.86001.860041,700
Jul 16, 20191.88001.91001.83001.87001.870027,200
Jul 15, 20191.88001.89001.86001.87001.870051,100
Jul 12, 20191.90001.94001.87001.90001.900072,700
Jul 11, 20191.97202.00001.85601.91001.9100145,800
Jul 10, 20192.00002.07001.95402.00002.0000223,900
Jul 09, 20191.96002.03001.93002.03002.030078,000
Jul 08, 20191.97002.00001.97001.98001.980017,400
Jul 05, 20191.99002.03001.95002.03002.030075,900
Jul 03, 20192.05002.05001.93002.00002.000064,400
Jul 02, 20192.14002.15002.04002.05002.050065,500
Jul 01, 20192.05002.15002.00502.13002.1300117,300
Jun 28, 20191.96002.03301.75002.02002.0200252,500
Jun 27, 20192.00002.11501.99002.07002.070043,600
Jun 26, 20192.07002.07002.01002.01002.010049,300
Jun 25, 20192.08002.10002.05002.08002.080034,100
Jun 24, 20192.12802.13302.01002.09002.090055,000
Jun 21, 20192.14002.15302.05002.14002.1400209,100
Jun 20, 20192.18002.24302.01002.07002.0700127,300
Jun 19, 20192.41002.78002.15002.19002.19001,062,500
Jun 18, 20192.21002.21002.08602.14002.140030,900
Jun 17, 20192.24002.25902.08802.20002.200031,600
Jun 14, 20192.19002.30002.13002.24002.240039,500
Jun 13, 20192.28002.28002.18002.21002.210042,800
Jun 12, 20192.28002.45002.03002.28002.2800320,000
Jun 11, 20192.10002.15002.06002.13002.1300158,700
Jun 10, 20191.97002.20001.95002.10002.1000269,900
Jun 07, 20191.98001.98001.90001.97001.970076,300
Jun 06, 20191.92001.96401.85001.89001.890055,100
Jun 05, 20192.04002.05001.88001.93001.9300142,500
Jun 04, 20192.00002.09001.96002.00002.0000160,900
Jun 03, 20192.03002.03001.82002.03002.0300236,200
May 31, 20191.94002.23001.88001.90001.9000864,800
May 30, 20192.10002.18001.98001.98001.9800199,600
May 29, 20192.39002.46202.02002.11002.1100132,900
May 28, 20192.31002.35402.27002.28002.280066,200
May 24, 20192.40002.47802.26002.30002.300072,900
May 23, 20192.39002.47902.34002.34002.340089,600
May 22, 20192.60002.60002.40002.41002.410072,800
May 21, 20192.63002.64002.46002.53002.5300165,100
May 20, 20192.72002.79002.61002.63002.630088,600
May 17, 20192.95002.97602.75002.76002.760085,600
May 16, 20192.99003.01802.87002.94002.940085,200
May 15, 20193.03003.17502.80003.02003.0200175,800
May 14, 20193.08003.22003.02003.12003.120058,800
May 13, 20193.11003.24003.07003.11003.110074,600
May 10, 20193.22003.47003.15003.18003.1800253,000
May 09, 20193.36003.49003.07003.24003.2400317,800
May 08, 20193.42003.44003.35003.36003.360059,600
May 07, 20193.58003.65003.47003.47003.470055,500
May 06, 20193.70003.70003.54003.65003.650066,500
May 03, 20193.68003.87003.59003.78003.780081,100
May 02, 20193.56003.70003.50003.70003.7000167,400
May 01, 20193.55003.61203.46003.48003.4800135,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...