Akari Therapeutics Plc - American Depositary Shares (AKTX)
10.94
-1.06 (-8.83%)
NASDAQ· Last Trade: Jun 21st, 10:08 AM EDT
Historical Prices For Akari Therapeutics Plc - American Depositary Shares (AKTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 12.02 | 12.80 | 10.61 | 10.94 | 67,632 | 10.94 |
| 6/17/2026 | 12.71 | 13.97 | 11.95 | 12.00 | 120,843 | 12.00 |
| 6/16/2026 | 12.86 | 13.45 | 12.64 | 13.00 | 34,947 | 13.00 |
| 6/15/2026 | 13.40 | 14.04 | 12.68 | 13.17 | 61,948 | 13.17 |
| 6/12/2026 | 14.23 | 15.72 | 13.31 | 13.40 | 112,887 | 13.40 |
| 6/10/2026 | 14.68 | 15.90 | 14.11 | 14.63 | 38,996 | 14.63 |
| 6/09/2026 | 15.91 | 15.91 | 14.48 | 15.00 | 16,420 | 15.00 |
| 6/08/2026 | 15.08 | 15.94 | 15.08 | 15.45 | 21,119 | 15.45 |
| 6/05/2026 | 15.88 | 16.10 | 14.01 | 15.07 | 60,254 | 15.07 |
| 6/04/2026 | 14.99 | 16.11 | 14.41 | 15.84 | 69,214 | 15.84 |
| 6/03/2026 | 14.19 | 16.05 | 13.05 | 14.98 | 59,639 | 14.98 |
| 6/02/2026 | 13.69 | 16.20 | 13.40 | 14.63 | 265,442 | 14.63 |
| 6/01/2026 | 15.53 | 16.72 | 13.00 | 13.43 | 192,319 | 13.43 |
| 5/29/2026 | 24.98 | 25.95 | 15.65 | 16.43 | 546,680 | 16.43 |
| 5/28/2026 | 15.82 | 29.32 | 15.30 | 22.05 | 1,658,490 | 22.05 |
| 5/27/2026 | 16.65 | 17.97 | 14.50 | 15.93 | 490,225 | 15.93 |
| 5/26/2026 | 13.75 | 20.16 | 13.66 | 17.81 | 2,507,186 | 17.81 |
| 5/22/2026 | 9.92 | 18.99 | 8.58 | 18.27 | 34,043,521 | 18.27 |
| 5/21/2026 | 3.15 | 5.18 | 3.15 | 5.14 | 5,879,880 | 5.14 |
| 5/20/2026 | 3.73 | 3.95 | 3.43 | 3.43 | 16,972 | 3.43 |
| 5/19/2026 | 3.34 | 3.88 | 3.26 | 3.74 | 26,313 | 3.74 |
| 5/18/2026 | 3.39 | 3.67 | 3.39 | 3.50 | 9,769 | 3.50 |
| 5/15/2026 | 3.70 | 3.70 | 3.44 | 3.49 | 13,243 | 3.49 |
| 5/14/2026 | 3.40 | 3.77 | 3.12 | 3.70 | 40,283 | 3.70 |
| 5/13/2026 | 3.06 | 3.99 | 3.06 | 3.15 | 71,306 | 3.15 |
| 5/12/2026 | 5.24 | 5.24 | 3.02 | 3.06 | 109,026 | 3.06 |
| 5/11/2026 | 5.81 | 6.19 | 5.02 | 5.15 | 17,207 | 5.15 |
| 5/08/2026 | 6.54 | 6.58 | 6.13 | 6.25 | 4,281 | 6.25 |
| 5/07/2026 | 5.90 | 6.59 | 5.86 | 6.58 | 11,979 | 6.58 |
| 5/06/2026 | 5.55 | 6.15 | 5.36 | 5.82 | 12,318 | 5.82 |
| 5/05/2026 | 5.68 | 6.52 | 5.21 | 5.62 | 51,246 | 5.62 |
| 5/04/2026 | 5.75 | 6.10 | 5.61 | 5.99 | 8,286 | 5.99 |
| 5/01/2026 | 5.58 | 5.62 | 5.21 | 5.47 | 56,904 | 5.47 |
| 4/30/2026 | 5.29 | 5.73 | 5.29 | 5.40 | 63,001 | 5.40 |
| 4/29/2026 | 5.82 | 5.82 | 5.01 | 5.24 | 1,952 | 5.24 |
| 4/28/2026 | 5.55 | 5.60 | 5.55 | 5.72 | 2,353 | 5.72 |
| 4/27/2026 | 5.54 | 5.92 | 5.45 | 5.60 | 11,067 | 5.60 |
| 4/24/2026 | 5.80 | 5.80 | 5.75 | 5.80 | 1,576 | 5.80 |
| 4/23/2026 | 5.64 | 6.03 | 5.56 | 6.00 | 24,992 | 6.00 |
| 4/22/2026 | 5.82 | 5.93 | 5.40 | 5.79 | 7,154 | 5.79 |
| 4/21/2026 | 5.99 | 6.46 | 5.87 | 5.87 | 25,811 | 5.87 |
| 4/20/2026 | 4.57 | 6.29 | 4.54 | 5.94 | 732,596 | 5.94 |
| 4/17/2026 | 5.15 | 6.00 | 5.08 | 5.80 | 20,306 | 5.80 |
| 4/16/2026 | 4.61 | 5.27 | 4.61 | 5.12 | 13,006 | 5.12 |
| 4/15/2026 | 4.75 | 4.83 | 4.55 | 4.61 | 9,575 | 4.61 |
| 4/14/2026 | 4.33 | 4.72 | 4.12 | 4.63 | 20,660 | 4.63 |
| 4/13/2026 | 3.99 | 4.25 | 3.78 | 4.25 | 14,293 | 4.25 |
| 4/10/2026 | 3.99 | 4.09 | 3.80 | 3.83 | 6,929 | 3.83 |
| 4/09/2026 | 3.83 | 3.99 | 3.77 | 3.92 | 8,400 | 3.92 |
| 4/08/2026 | 3.78 | 3.89 | 3.56 | 3.88 | 25,505 | 3.88 |
| 4/07/2026 | 3.42 | 3.80 | 3.29 | 3.80 | 31,501 | 3.80 |
| 4/06/2026 | 3.99 | 4.12 | 3.25 | 3.54 | 318,750 | 3.54 |
| 4/02/2026 | 4.80 | 4.80 | 4.16 | 4.47 | 6,162 | 4.47 |
| 4/01/2026 | 5.15 | 5.50 | 4.45 | 4.65 | 45,128 | 4.65 |
| 3/31/2026 | 4.99 | 5.45 | 4.56 | 5.15 | 27,583 | 5.15 |
| 3/30/2026 | 0.13 | 0.15 | 0.12 | 0.12 | 399,719 | 4.84 |
| 3/27/2026 | 0.14 | 0.16 | 0.13 | 0.13 | 385,826 | 5.05 |
| 3/26/2026 | 0.14 | 0.15 | 0.13 | 0.14 | 291,713 | 5.46 |
| 3/25/2026 | 0.15 | 0.15 | 0.13 | 0.14 | 246,880 | 5.46 |
| 3/24/2026 | 0.14 | 0.15 | 0.13 | 0.14 | 284,869 | 5.50 |
| 3/23/2026 | 0.14 | 0.15 | 0.13 | 0.14 | 333,436 | 5.80 |