Aktis Oncology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	17.21	19.36	16.62	17.89	17.89	8.16%	1,183,857
Mar 30, 2026	14.94	16.77	14.72	16.54	16.54	8.89%	452,299
Mar 27, 2026	17.27	17.47	14.89	15.19	15.19	-13.79%	577,073
Mar 26, 2026	18.22	18.62	17.61	17.62	17.62	-5.47%	217,018
Mar 25, 2026	18.59	19.41	18.15	18.64	18.64	0.05%	270,611
Mar 24, 2026	17.82	18.87	17.19	18.63	18.63	2.48%	540,744
Mar 23, 2026	17.90	19.18	17.82	18.18	18.18	2.71%	582,702
Mar 20, 2026	17.90	18.30	16.88	17.70	17.70	-1.56%	2,411,589
Mar 19, 2026	18.27	19.20	17.90	17.98	17.98	-1.64%	469,728
Mar 18, 2026	18.97	19.70	18.28	18.28	18.28	-4.94%	466,850
Mar 17, 2026	19.70	20.29	19.02	19.23	19.23	-2.73%	290,504
Mar 16, 2026	19.34	20.69	19.34	19.77	19.77	4.11%	373,804
Mar 13, 2026	18.01	19.78	18.01	18.99	18.99	3.83%	283,715
Mar 12, 2026	19.31	19.45	18.29	18.29	18.29	-5.77%	218,408
Mar 11, 2026	19.00	19.75	18.63	19.41	19.41	2.27%	227,570
Mar 10, 2026	19.00	19.62	18.76	18.98	18.98	-0.42%	203,394
Mar 9, 2026	19.30	19.67	18.26	19.06	19.06	1.33%	254,412
Mar 6, 2026	20.54	20.54	18.81	18.81	18.81	-8.42%	211,969
Mar 5, 2026	20.93	21.63	20.38	20.54	20.54	-1.49%	175,783
Mar 4, 2026	20.51	21.15	19.93	20.85	20.85	3.12%	191,367
Mar 3, 2026	19.97	20.79	19.48	20.22	20.22	1.10%	169,924
Mar 2, 2026	20.09	20.71	19.19	20.00	20.00	-0.65%	133,773
Feb 27, 2026	19.64	20.48	19.03	20.13	20.13	2.55%	186,861
Feb 26, 2026	19.79	20.09	18.93	19.63	19.63	0.67%	136,861
Feb 25, 2026	20.46	20.73	19.12	19.50	19.50	-2.50%	233,350
Feb 24, 2026	19.54	20.10	19.04	20.00	20.00	2.93%	236,612
Feb 23, 2026	18.90	19.80	18.83	19.43	19.43	2.80%	297,422
Feb 20, 2026	18.22	19.50	17.90	18.90	18.90	2.66%	249,933
Feb 19, 2026	17.73	18.52	17.50	18.41	18.41	4.42%	212,496
Feb 18, 2026	18.03	18.18	17.55	17.63	17.63	-1.78%	81,885
Feb 17, 2026	17.65	18.29	17.62	17.95	17.95	1.07%	115,923
Feb 13, 2026	17.64	18.49	17.64	17.76	17.76	-0.78%	90,510
Feb 12, 2026	18.01	18.07	17.37	17.90	17.90	-0.89%	224,152
Feb 11, 2026	17.81	18.50	16.80	18.06	18.06	1.46%	256,600
Feb 10, 2026	18.90	19.30	17.65	17.80	17.80	-6.32%	430,371
Feb 9, 2026	18.85	19.71	18.13	19.00	19.00	0.11%	302,742
Feb 6, 2026	19.31	20.99	18.76	18.98	18.98	-3.01%	245,255
Feb 5, 2026	19.82	20.69	19.08	19.57	19.57	-1.76%	197,108
Feb 4, 2026	20.90	21.43	18.02	19.92	19.92	-4.69%	432,303
Feb 3, 2026	22.50	22.85	20.50	20.90	20.90	-4.91%	298,898
Feb 2, 2026	20.24	21.99	19.90	21.98	21.98	8.54%	163,653
Jan 30, 2026	19.91	20.35	19.20	20.25	20.25	3.11%	162,870
Jan 29, 2026	20.98	20.98	19.18	19.64	19.64	-4.20%	375,647
Jan 28, 2026	20.68	20.99	20.12	20.50	20.50	-3.39%	171,625
Jan 27, 2026	21.68	22.40	20.80	21.22	21.22	-1.85%	355,487
Jan 26, 2026	21.65	21.99	20.02	21.62	21.62	-0.14%	237,104
Jan 23, 2026	22.40	22.49	20.12	21.65	21.65	-3.35%	233,001
Jan 22, 2026	20.41	23.36	20.04	22.40	22.40	9.80%	432,628
Jan 21, 2026	18.77	21.00	18.77	20.40	20.40	8.68%	310,767
Jan 20, 2026	19.76	19.90	18.52	18.77	18.77	-4.96%	270,873