Akari Therapeutics Plc - American Depositary Shares (AKTX)

11.00
+0.16 (1.48%)
NASDAQ· Last Trade: Sep 4th, 11:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202610.0011.409.6510.8461,94410.84
9/02/202610.0910.409.6010.1546,49910.15
9/01/202610.4410.509.4410.37174,77410.37
8/31/202610.6211.409.7510.4381,38210.43
8/28/20268.9311.088.8010.70168,62710.70
8/27/20269.609.608.759.0154,0779.01
8/26/20268.109.967.959.10254,7079.10
8/25/20267.978.107.697.8730,4077.87
8/24/20268.008.067.367.4741,3707.47
8/21/20268.108.107.707.8510,9897.85
8/20/20268.108.107.697.7916,5367.79
8/19/20267.858.107.707.9015,2487.90
8/18/20267.308.007.247.90104,1607.90
8/17/20267.688.107.047.52154,7627.52
8/14/20267.017.996.517.54164,3247.54
8/13/20267.497.506.917.0030,6607.00
8/12/20267.587.607.007.1856,3357.18
8/11/20267.647.777.537.7311,4447.73
8/10/20267.087.977.087.5325,3117.53
8/07/20267.988.037.007.0068,9667.00
8/06/20267.888.097.318.0811,0368.08
8/05/20267.978.107.207.5021,8497.50
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
7/09/202613.9214.2012.5013.1614,97013.16
7/08/202614.8115.2513.4114.2164,24514.21
7/07/202610.8915.5010.8015.48149,54015.48
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