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

Akari Therapeutics Plc - American Depositary Shares (AKTX)

7.3300
-0.4600 (-5.91%)
NASDAQ· Last Trade: Aug 5th, 12:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20267.397.877.377.798,7167.79
8/03/20267.747.747.197.3624,0727.36
7/31/20267.808.107.807.8614,5987.86
7/30/20268.008.637.728.0069,1418.00
7/29/20268.158.438.158.253,5228.25
7/28/20268.758.768.058.4329,0578.43
7/27/20268.629.548.088.4652,7148.46
7/24/20268.889.558.428.7028,1158.70
7/23/20269.1110.039.119.3016,8169.30
7/22/20269.0610.108.719.8142,6019.81
7/21/202611.2512.449.049.2970,0189.29
7/20/202611.5112.4910.6610.6653,98110.66
7/17/202611.5011.6310.7011.0142,19311.01
7/16/202612.1012.5411.5011.5035,96211.50
7/15/202613.0113.4211.5012.0727,76512.07
7/14/202613.0113.7013.0113.4241,39113.42
7/13/202613.7915.0012.6613.4089,97513.40
7/10/202613.0413.8912.5013.8861,58013.88
7/09/202613.9214.2012.5013.1614,97913.16
7/08/202614.8115.2513.4114.2164,24514.21
7/07/202610.8915.5010.8015.48149,56415.48
7/06/20269.8011.649.8010.90159,97910.90
7/02/202610.6011.119.3110.4172,54810.41
7/01/202610.2911.8610.2010.2539,11310.25
6/30/20269.7511.009.2010.24265,09110.24
6/29/202610.1411.779.669.69211,9359.69
6/26/20269.7210.749.2610.7392,84310.73
6/25/202610.5211.099.509.52137,9109.52
6/24/202611.9011.9010.5510.7628,65110.76
6/23/202611.0112.2110.7111.7960,27811.79
6/22/202611.4711.7910.5611.23204,55811.23
6/18/202612.0212.8010.6110.9467,63210.94
6/17/202612.7113.9711.9512.00120,84312.00
6/16/202612.8613.4512.6413.0034,94713.00
6/15/202613.4014.0412.6813.1761,94813.17
6/12/202614.2315.7213.3113.40112,88713.40
6/11/202614.1415.0714.1414.8282,58114.82
6/10/202614.6815.9014.1114.6338,99614.63
6/09/202615.9115.9114.4815.0016,42015.00
6/08/202615.0815.9415.0815.4521,11915.45
6/05/202615.8816.1014.0115.0760,25415.07
6/04/202614.9916.1114.4115.8469,21415.84
6/03/202614.1916.0513.0514.9859,63914.98
6/02/202613.6916.2013.4014.63265,44214.63
6/01/202615.5316.7213.0013.43192,31913.43
5/29/202624.9825.9515.6516.43546,68016.43
5/28/202615.8229.3215.3022.051,658,49022.05
5/27/202616.6517.9714.5015.93490,22515.93
5/26/202613.7520.1613.6617.812,507,18617.81
5/22/20269.9218.998.5818.2734,043,52118.27
5/21/20263.155.183.155.145,880,7005.14
5/20/20263.733.953.433.4316,9723.43
5/19/20263.343.883.263.7426,3133.74
5/18/20263.393.673.393.509,7693.50
5/15/20263.703.703.443.4913,2433.49
5/14/20263.403.773.123.7040,2833.70
5/13/20263.063.993.063.1571,3063.15
5/12/20265.245.243.023.06109,0263.06
5/11/20265.816.195.025.1517,2075.15
5/08/20266.546.586.136.254,2816.25
5/07/20265.906.595.866.5811,9796.58
5/06/20265.556.155.365.8212,3185.82
5/05/20265.686.525.215.6251,2455.62