Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Akari Therapeutics Plc - American Depositary Shares (AKTX)

0.1301
-0.0155 (-10.65%)
NASDAQ · Last Trade: Mar 22nd, 12:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Akari Therapeutics Plc - American Depositary Shares (AKTX)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.140.150.130.13345,8570.13
3/19/20260.160.170.130.151,181,5410.15
3/18/20260.200.200.160.16962,0460.16
3/17/20260.210.240.210.22928,1160.22
3/16/20260.230.230.200.21565,3360.21
3/13/20260.260.280.220.23929,8710.23
3/12/20260.270.270.250.2650,5970.26
3/11/20260.260.280.250.26176,7160.26
3/10/20260.260.280.250.26767,6740.26
3/09/20260.250.260.250.2576,1010.25
3/06/20260.240.260.240.25153,5940.25
3/05/20260.250.260.240.25210,2960.25
3/04/20260.250.260.240.25441,1950.25
3/03/20260.250.250.230.23233,7140.23
3/02/20260.230.250.230.24212,9210.24
2/27/20260.270.270.230.24531,3100.24
2/26/20260.260.270.260.26273,3380.26
2/25/20260.260.270.240.26200,6210.26
2/24/20260.230.280.230.26548,0420.26
2/23/20260.250.250.240.24131,3580.24
2/20/20260.240.250.240.24215,5070.24
2/19/20260.240.260.230.2482,9840.24
2/18/20260.250.270.240.2483,5080.24
2/17/20260.250.260.230.24233,8010.24
2/13/20260.260.260.230.23135,4850.23
2/12/20260.240.260.230.24148,3310.24
2/11/20260.250.270.230.25229,5660.25
2/10/20260.260.260.240.24171,3930.24
2/09/20260.250.260.230.25129,5960.25
2/06/20260.230.250.220.23167,1110.23
2/05/20260.220.250.220.23272,1480.23
2/04/20260.230.240.220.23229,4020.23
2/03/20260.240.250.220.2385,1640.23
2/02/20260.240.250.230.24175,0090.24
1/30/20260.230.240.230.23104,4240.23
1/29/20260.250.260.230.23604,4060.23
1/28/20260.270.280.250.25427,2910.25
1/27/20260.270.280.260.27485,4300.27
1/26/20260.280.280.260.271,127,1720.27
1/23/20260.280.280.250.27406,1690.27
1/22/20260.250.280.250.27500,9040.27
1/21/20260.270.270.250.26247,9850.26
1/20/20260.270.280.260.2688,3820.26
1/16/20260.280.290.270.28313,8050.28
1/15/20260.270.280.260.27308,8390.27
1/14/20260.280.280.270.27238,6250.27
1/13/20260.280.290.280.28217,3550.28
1/12/20260.290.290.280.28350,9560.28
1/09/20260.290.300.280.28453,8980.28
1/08/20260.280.300.280.28511,3530.28
1/07/20260.310.310.290.29346,0250.29
1/06/20260.290.290.270.29432,0620.29
1/05/20260.320.320.290.29406,0720.29
1/02/20260.290.310.270.29429,1940.29
12/31/20250.250.290.250.29836,6830.29
12/30/20250.250.280.250.27962,4590.27
12/29/20250.270.280.260.26734,1960.26
12/26/20250.270.280.260.271,076,1250.27
12/24/20250.250.270.250.271,514,5610.27
12/23/20250.260.280.240.251,246,6050.25
12/22/20250.270.290.260.261,589,3870.26