Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Akari Therapeutics, Plc (AKTX)

Compare
1.1000
-0.0500
(-4.35%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251.15001.17001.10001.10001.100010,871
Apr 1, 20251.28001.28001.10001.10001.10008,000
Mar 31, 20251.25001.27001.24001.24001.240016,700
Mar 28, 20251.28001.28001.27001.27001.27003,100
Mar 27, 20251.26101.36101.26101.30001.30003,100
Mar 26, 20251.39001.41001.28301.30501.305034,300
Mar 25, 20251.45001.50001.38001.46001.460018,100
Mar 24, 20251.56001.56001.44501.45001.450016,600
Mar 21, 20251.45001.55001.43001.53001.530027,500
Mar 20, 20251.30001.73001.26901.50001.5000184,500
Mar 19, 20251.36001.36501.25001.25001.250019,400
Mar 18, 20251.13001.37001.13001.30001.300081,100
Mar 17, 20251.09001.12001.02001.10001.100057,300
Mar 14, 20250.95501.08000.93201.08001.080010,200
Mar 13, 20250.94600.95700.90800.90800.908012,000
Mar 12, 20250.96400.96400.89100.93100.93102,200
Mar 11, 20250.95000.96400.89900.89900.899017,800
Mar 10, 20250.95000.96200.89000.90000.900013,300
Mar 7, 20250.89000.96000.89000.92500.92501,100
Mar 6, 20251.00001.00000.90000.90600.906025,100
Mar 5, 20250.97500.97500.88800.89000.890023,100
Mar 4, 20250.96500.96500.90000.94000.940029,100
Mar 3, 20250.85000.96600.85000.93700.937092,800
Feb 28, 20250.90000.91800.86300.87000.870027,100
Feb 27, 20251.05201.05200.90000.90000.900018,800
Feb 26, 20251.03901.03900.91200.92000.92006,600
Feb 25, 20251.00001.11000.91000.91000.910045,600
Feb 24, 20250.97001.00000.94001.00001.000010,600
Feb 21, 20251.03001.04500.95000.97000.970030,000
Feb 20, 20251.04001.08001.04001.05501.05504,700
Feb 19, 20251.05001.07001.00501.06001.060017,100
Feb 18, 20251.08001.08501.00001.00701.007073,900
Feb 14, 20251.08001.11001.06001.08001.080014,600
Feb 13, 20251.13001.13001.06001.08701.087037,500
Feb 12, 20251.10001.19001.06001.19001.190010,900
Feb 11, 20251.16001.33001.10001.10001.100036,900
Feb 10, 20251.17001.29601.11901.12001.120044,500
Feb 7, 20251.25401.30001.21601.24001.24006,600
Feb 6, 20251.19001.35001.12001.27001.270034,400
Feb 5, 20251.13501.27001.09501.14001.140047,700
Feb 4, 20251.17001.25001.14901.17001.170010,500
Feb 3, 20251.10001.30001.10001.19001.190087,400
Jan 31, 20251.22001.39001.07001.09001.090081,900
Jan 30, 20251.35901.38001.31001.35001.35007,800
Jan 29, 20251.38001.39501.34501.34601.346015,600
Jan 28, 20251.34001.35001.17701.33001.330021,600
Jan 27, 20251.18001.32001.13201.29001.290023,400
Jan 24, 20251.17001.27701.14001.15801.15809,900
Jan 23, 20251.22001.22001.18001.22001.22008,700
Jan 22, 20251.29001.29001.21001.26001.260032,400
Jan 21, 20251.16001.31001.16001.29001.290011,200
Jan 17, 20251.18001.22001.15001.18901.189010,200
Jan 16, 20251.25001.26001.15001.20001.20007,100
Jan 15, 20251.15001.27001.15001.25001.250012,400
Jan 14, 20251.13101.19001.13101.15001.150013,800
Jan 13, 20251.19001.23901.14001.21001.210023,700
Jan 10, 20251.22001.22001.14701.21501.215041,400
Jan 8, 20251.38001.39001.28001.28001.280024,300
Jan 7, 20251.39001.46001.31001.41001.410040,400
Jan 6, 20251.34001.41001.30101.38001.380051,000
Jan 3, 20251.18001.33001.17001.31001.310054,500
Jan 2, 20251.23001.28001.10001.21001.2100421,500
Dec 31, 20241.03001.26001.00001.22001.2200148,900
Dec 30, 20240.97001.07000.97001.00001.000066,400
Dec 27, 20240.99001.05000.96800.96800.968095,600
Dec 26, 20241.02001.12600.98000.98000.980085,600
Dec 24, 20241.12001.12000.98000.98000.980031,200
Dec 23, 20240.94001.02900.94000.95000.950066,700
Dec 20, 20240.97601.01400.95000.97000.970036,800
Dec 19, 20240.96001.04000.96001.00001.000042,900
Dec 18, 20241.00001.02000.96000.96000.960081,400
Dec 17, 20241.13001.13000.99501.00001.000027,900
Dec 16, 20241.01001.01000.95100.98800.988066,600
Dec 13, 20240.94901.03000.94900.97300.9730105,900
Dec 12, 20240.98001.15800.95000.95000.950064,100
Dec 11, 20240.98301.03800.98000.98000.980034,400
Dec 10, 20241.12001.16600.93001.00001.000096,300
Dec 9, 20241.23001.34001.10001.17001.170058,400
Dec 6, 20241.31001.38001.25001.29001.29006,300
Dec 5, 20241.33601.40001.22001.27001.270060,500
Dec 4, 20241.30801.40001.19401.30001.300052,200
Dec 3, 20241.38001.45801.25901.29001.290020,800
Dec 2, 20241.25001.39001.14001.36001.360062,700
Nov 29, 20241.20001.28001.15001.21001.210058,600
Nov 27, 20241.12001.15001.06001.12001.120042,300
Nov 26, 20241.10001.18500.90001.14001.1400157,600
Nov 25, 20241.30001.31401.03001.03001.0300193,500
Nov 22, 20241.23001.32501.10001.30001.3000142,200
Nov 21, 20241.45001.45001.10001.24001.2400178,000
Nov 20, 20241.68001.68001.46001.47001.470097,600
Nov 19, 20242.45002.45001.49001.57001.5700317,600
Nov 18, 20242.20002.33102.20002.29002.290019,900
Nov 15, 20242.17002.17001.77002.08002.080019,400
Nov 14, 20242.40002.40002.23002.23002.23005,600
Nov 13, 20242.23002.39102.23002.24002.24005,500
Nov 12, 20242.28302.30002.25002.30002.30002,000
Nov 11, 20242.32002.38002.20602.30002.300012,500
Nov 8, 20242.52302.56302.28002.45002.450020,600
Nov 7, 20242.28002.43002.28002.43002.43002,100
Nov 6, 20242.43002.43002.21002.31502.31509,700
Nov 5, 20242.39002.50002.22002.43002.430039,600
Nov 4, 20242.91002.91002.20002.42902.429051,000
Nov 1, 20242.53703.15002.43002.78002.780047,300
Oct 31, 20242.44002.57002.40002.40002.40004,400
Oct 30, 20242.58002.58002.31802.41002.410012,100
Oct 29, 20242.47002.50002.35902.50002.500025,700
Oct 28, 20242.30002.49002.30002.40002.40002,300
Oct 25, 20242.25902.50002.25002.36502.365012,500
Oct 24, 20242.25002.44002.20502.27002.270017,500
Oct 23, 20242.13002.21002.13002.21002.21001,900
Oct 22, 20242.23002.25002.10002.13302.133011,200
Oct 21, 20242.23002.32602.14002.16002.16008,900
Oct 18, 20242.26002.49002.22202.24002.24008,500
Oct 17, 20242.44002.48502.20002.21002.21009,300
Oct 16, 20242.72002.73002.39702.52002.52002,400
Oct 15, 20242.83002.88002.37002.55102.551014,500
Oct 14, 20242.65002.86702.51002.65502.655024,100
Oct 11, 20242.52002.99002.52002.70002.70009,900
Oct 10, 20242.96902.96902.64002.64002.640022,800
Oct 9, 20243.12503.12502.80002.95002.950037,000
Oct 8, 20243.00503.19003.00003.06003.06003,400
Oct 7, 20242.97003.70002.56003.03503.035013,900
Oct 4, 20242.98703.00602.76003.00603.00603,400
Oct 3, 20242.96003.10002.93503.00003.00002,200
Oct 2, 20243.15003.24302.87602.98002.98005,100
Oct 1, 20242.77503.00002.77503.00003.000010,700
Sep 30, 20243.00003.00002.91002.95002.95001,700
Sep 27, 20243.05003.26102.90002.94002.940011,700
Sep 26, 20243.16003.85002.67003.05003.0500228,200
Sep 25, 20242.96003.21002.96003.16003.16003,300
Sep 24, 20243.06003.25002.57002.98002.980015,200
Sep 23, 20243.20003.20003.20003.20003.2000300
Sep 20, 20243.14503.22003.14503.22003.2200600
Sep 19, 20243.23303.25003.08003.16003.16003,200
Sep 18, 20243.40003.40003.14003.14003.14003,300
Sep 17, 20243.41403.49003.20003.32003.32007,100
Sep 16, 20243.45003.45003.15003.27003.270011,900
Sep 13, 20243.50003.57903.18003.25503.25505,700
Sep 12, 20243.40603.40603.24003.30003.300012,600
Sep 11, 20243.58003.59003.20003.49903.49909,700
Sep 10, 20243.38003.64003.38003.41503.41501,700
Sep 9, 20243.25003.38603.15003.30003.30008,300
Sep 6, 20243.45003.79003.31603.32003.32006,500
Sep 5, 20243.82003.82003.24803.24803.248010,000
Sep 4, 20243.73003.87003.66003.66003.660011,000
Sep 3, 20243.75003.85003.66003.67503.67509,300
Aug 30, 20243.75003.85003.75003.83003.83001,500
Aug 29, 20243.60004.00003.60003.81003.81005,700
Aug 28, 20243.80003.80003.80003.80003.80001,400
Aug 27, 20243.80003.90003.73003.75003.75009,800
Aug 26, 20243.85003.92003.52903.80003.800014,300
Aug 23, 20243.69003.92603.69003.84003.84007,600
Aug 22, 20243.68003.86003.26503.71003.710090,100
Aug 21, 20243.76003.76003.26503.59003.59009,400
Aug 20, 20243.37003.73003.33303.59003.590011,400
Aug 19, 20243.50004.21903.23003.60003.600080,800
Aug 16, 20243.34003.48003.34003.41503.41505,500
Aug 15, 20243.24503.43703.06003.18503.185011,900
Aug 14, 20243.46103.46103.34003.34003.34002,300
Aug 13, 20243.11003.50003.11003.46003.46005,500
Aug 12, 20243.53003.53003.24003.36003.36007,800
Aug 9, 20243.44003.74003.16003.61003.61006,500
Aug 8, 20243.34003.42403.11003.17003.17002,500
Aug 7, 20243.58003.66203.56103.57403.57408,400
Aug 6, 20243.50403.93003.41003.69003.690025,600
Aug 5, 20243.45004.10003.41003.59003.590045,500
Aug 2, 20243.67903.67903.50003.67503.67506,000
Aug 1, 20243.78003.78003.67603.75003.75005,100
Jul 31, 20244.10504.10503.68003.87003.87009,600
Jul 30, 20244.13904.21203.54003.66003.660046,000
Jul 29, 20244.25004.34003.91004.30004.300015,400
Jul 26, 20244.00004.40003.86004.25004.250024,600
Jul 25, 20243.86004.00003.84003.99303.993017,800
Jul 24, 20244.17004.17003.77203.91003.910020,700
Jul 23, 20243.98004.22003.97004.06504.065021,100
Jul 22, 20243.78003.96303.63003.88003.880019,300
Jul 19, 20243.62003.87003.53003.53003.53003,100
Jul 18, 20243.88003.91003.63003.64003.640021,600
Jul 17, 20243.85003.85003.75503.83003.830018,500
Jul 16, 20243.66003.86003.51003.70003.700034,900
Jul 15, 20243.50003.74003.50003.74003.740016,600
Jul 12, 20243.56003.64003.29003.50003.500026,500
Jul 11, 20243.49003.72903.38003.53103.531048,000
Jul 10, 20242.98003.53002.87003.38003.380042,700
Jul 9, 20242.84002.98002.68002.81002.81007,900
Jul 8, 20242.84003.03002.84002.88002.88005,700
Jul 5, 20243.18003.18002.82902.87002.87008,700
Jul 3, 20243.23003.30703.10103.18203.18202,400
Jul 2, 20243.27003.40003.04003.10003.100023,800
Jul 1, 20242.85003.63002.85003.21503.215026,400
Jun 28, 20242.70002.70002.61002.70002.700012,400
Jun 27, 20242.66003.11002.62002.63002.630018,000
Jun 26, 20242.89003.10802.71002.72002.720020,300
Jun 25, 20243.60003.64002.73002.77002.770071,000
Jun 24, 20243.80003.89003.49103.66003.660023,300
Jun 21, 20243.05003.94003.05003.71003.710067,000
Jun 20, 20242.79003.15502.75003.09503.095033,700
Jun 18, 20242.88003.03002.80002.83502.835012,800
Jun 17, 20243.05003.07002.70002.96002.960027,000
Jun 14, 20243.06003.29002.97503.16003.160010,400
Jun 13, 20243.33003.35002.75003.05003.050018,700
Jun 12, 20243.21003.30002.60003.30003.300044,700
Jun 11, 20242.47003.30002.47003.14003.140084,700
Jun 10, 20242.35002.75002.15002.52002.520070,900
Jun 7, 20242.15002.36002.13002.23002.230038,900
Jun 6, 20242.21002.25002.12002.19002.190016,700
Jun 5, 20241.95002.30001.93002.12102.121044,600
Jun 4, 20241.69001.93001.66001.93001.930055,900
Jun 3, 20241.80001.80001.62401.69001.690016,300
May 31, 20241.75001.80001.71401.71401.714010,800
May 30, 20241.79001.80001.63001.71501.71509,100
May 29, 20241.83001.83501.79001.79001.79002,700
May 28, 20241.95001.95001.79601.83401.83403,700
May 24, 20241.84001.95001.70401.95001.950031,000
May 23, 20242.07002.35001.60001.86001.860050,700
May 22, 20241.58002.04001.58001.91001.910044,100
May 21, 20241.52501.68001.52001.63501.63504,400
May 20, 20241.56001.60001.49501.52001.520022,600
May 17, 20241.60401.62001.47001.52001.520020,200
May 16, 20241.44001.72001.44001.48001.48007,000
May 15, 20241.45501.50001.45501.46001.46009,100
May 14, 20241.55001.55001.41001.50001.500016,400
May 13, 20241.53001.60001.49001.49001.49003,800
May 10, 20241.55001.65001.55001.60001.600019,100
May 9, 20241.52001.75001.52001.63501.635030,400
May 8, 20241.50001.50001.32001.45001.450011,700
May 7, 20241.40201.49001.35001.45001.450012,400
May 6, 20241.40001.40001.17001.34001.340016,300
May 3, 20241.57901.59001.33001.36001.360020,800
May 2, 20241.69001.86801.42801.47001.470038,300
May 1, 20241.54001.85401.51401.70001.7000165,100
Apr 30, 20241.30001.54001.29001.54001.540043,800
Apr 29, 20241.18001.35101.18001.28001.280022,000
Apr 26, 20241.18501.20001.17001.18501.185010,000
Apr 25, 20241.20001.20001.17001.19001.19003,900
Apr 24, 20241.21001.21001.17001.19001.19007,500
Apr 23, 20241.13001.23501.13001.21001.21004,900
Apr 22, 20241.13001.22001.13001.18001.180013,900
Apr 19, 20241.11001.20001.08101.16601.16603,700
Apr 18, 20241.14001.22501.11001.21001.21008,800
Apr 17, 20241.10001.23801.07801.12101.12107,900
Apr 16, 20241.20001.25001.13601.15601.156014,500
Apr 15, 20241.23001.27001.20001.20001.20009,100
Apr 12, 20241.21001.27001.21001.21001.210028,200
Apr 11, 20241.30001.40001.10001.10001.100037,400
Apr 10, 20241.20001.33001.19001.30001.300011,300
Apr 9, 20241.41001.49001.26501.31501.31507,500
Apr 8, 20241.42001.50001.20001.40001.40005,400
Apr 5, 20241.45001.53001.41001.41001.41003,800
Apr 4, 20241.53001.58001.43001.44001.440027,900
Apr 3, 20241.51001.58001.51001.55001.550014,100

Related Tickers

TENX Tenax Therapeutics, Inc.
6.30
-0.63%
 
ATXI Avenue Therapeutics, Inc.
0.2621
-12.63%
 
VTVT vTv Therapeutics Inc.
17.50
+6.71%
 
CTRVP ContraVir Pharmaceuticals, Inc.
 
PULM Pulmatrix, Inc.
6.06
-2.26%
 
GNFT Genfit S.A.
3.4000
-0.29%
 
ARGNF argenx SE
697.42
0.00%
 
EPIX ESSA Pharma Inc.
1.5800
+1.28%
 
BPTH Bio-Path Holdings, Inc.
0.1702
+3.15%
 
SLRN Acelyrin, Inc.
2.7400
+9.16%