Breaking News Bar

Business News and Information

Akari Therapeutics (NQ: AKTX )

1.770 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 1.770 1.800 1.730 1.770 229,604 -0.03(-1.67%)
Jun 17, 2021 1.790 1.820 1.780 1.800 166,370 +0.01(+0.56%)
Jun 16, 2021 1.740 1.800 1.740 1.790 292,060 +0.04(+2.29%)
Jun 15, 2021 1.790 1.810 1.730 1.750 297,415 -0.04(-2.23%)
Jun 14, 2021 1.840 1.850 1.760 1.790 517,241 +0.01(+0.56%)
Jun 11, 2021 1.830 1.848 1.750 1.780 665,194 -0.02(-1.11%)
Jun 10, 2021 1.840 1.880 1.790 1.800 450,941 -0.03(-1.64%)
Jun 09, 2021 1.820 1.890 1.810 1.830 421,807 +0.03(+1.67%)
Jun 08, 2021 1.780 1.840 1.780 1.800 497,828 +0.04(+2.27%)
Jun 07, 2021 1.710 1.840 1.710 1.760 385,260 -0.03(-1.68%)
Jun 04, 2021 1.800 1.800 1.780 1.790 102,727 +0.00(+0.00%)
Jun 03, 2021 1.830 1.870 1.790 1.790 189,007 -0.07(-3.76%)
Jun 02, 2021 1.830 1.890 1.790 1.860 415,201 +0.09(+5.08%)
Jun 01, 2021 1.790 1.840 1.760 1.770 170,933 -0.02(-1.39%)
May 28, 2021 1.880 1.890 1.790 1.795 180,828 -0.07(-3.49%)
May 27, 2021 1.840 1.890 1.840 1.860 129,489 +0.03(+1.64%)
May 26, 2021 1.810 1.850 1.810 1.830 49,441 +0.03(+1.67%)
May 25, 2021 1.830 1.860 1.785 1.800 92,600 -0.01(-0.55%)
May 24, 2021 1.830 1.870 1.780 1.810 59,454 -0.03(-1.63%)
May 21, 2021 1.830 1.857 1.790 1.840 76,818 +0.02(+1.10%)
May 20, 2021 1.840 1.900 1.765 1.820 248,968 -0.01(-0.55%)
May 19, 2021 1.890 1.908 1.820 1.830 100,839 -0.09(-4.69%)
May 18, 2021 1.920 1.990 1.888 1.920 116,815 -0.03(-1.54%)
May 17, 2021 1.890 1.950 1.815 1.950 70,799 +0.08(+4.28%)
May 14, 2021 1.780 1.890 1.780 1.870 63,744 +0.07(+3.89%)
May 13, 2021 1.810 1.860 1.750 1.800 128,681 +0.00(+0.00%)
May 12, 2021 1.840 1.890 1.800 1.800 112,377 -0.09(-4.76%)
May 11, 2021 1.810 1.950 1.800 1.890 114,659 +0.04(+2.16%)
May 10, 2021 1.790 1.910 1.750 1.850 173,010 +0.04(+2.21%)
May 07, 2021 1.870 1.940 1.780 1.810 691,732 -0.05(-2.69%)
May 06, 2021 1.910 1.960 1.800 1.860 318,721 -0.02(-1.06%)
May 05, 2021 1.950 2.010 1.860 1.880 333,419 -0.07(-3.59%)
May 04, 2021 2.000 2.050 1.910 1.950 337,073 -0.10(-4.88%)
May 03, 2021 2.040 2.090 1.930 2.050 345,508 -0.01(-0.49%)
Apr 30, 2021 2.030 2.130 2.020 2.060 325,500 -0.03(-1.44%)
Apr 29, 2021 2.260 2.320 2.050 2.090 1,382,628 -0.20(-8.73%)
Apr 28, 2021 2.640 2.740 2.180 2.290 13,096,025 -0.05(-2.14%)
Apr 27, 2021 2.360 2.380 2.310 2.340 46,360 -0.05(-2.09%)
Apr 26, 2021 2.232 2.440 2.232 2.390 108,229 +0.06(+2.58%)
Apr 23, 2021 2.440 2.470 2.297 2.330 92,900 -0.10(-4.12%)
Apr 22, 2021 2.440 2.470 2.322 2.430 56,926 +0.04(+1.67%)
Apr 21, 2021 2.390 2.510 2.300 2.390 93,214 -0.01(-0.42%)
Apr 20, 2021 2.460 2.520 2.320 2.400 309,584 -0.03(-1.23%)
Apr 19, 2021 2.190 2.500 2.060 2.430 227,961 +0.26(+11.98%)
Apr 16, 2021 2.150 2.200 2.110 2.170 93,800 +0.03(+1.40%)
Apr 15, 2021 2.200 2.207 2.110 2.140 86,950 -0.01(-0.47%)
Apr 14, 2021 2.200 2.280 2.100 2.150 161,712 +0.01(+0.47%)
Apr 13, 2021 2.220 2.250 2.050 2.140 210,063 -0.13(-5.73%)
Apr 12, 2021 2.450 3.200 2.060 2.270 4,107,824 -0.14(-5.81%)
Apr 09, 2021 2.560 2.580 2.360 2.410 172,900 -0.14(-5.49%)
Apr 08, 2021 2.557 2.600 2.501 2.550 52,054 -0.02(-0.78%)
Apr 07, 2021 2.650 2.650 2.530 2.570 129,721 -0.11(-4.10%)
Apr 06, 2021 2.689 2.765 2.580 2.680 269,105 -0.03(-1.11%)
Apr 05, 2021 2.900 2.900 2.660 2.710 206,851 -0.14(-4.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear