Aktis Oncology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.87	20.23	18.70	18.87	18.87	-5.13%	138,227
Jun 4, 2026	19.56	21.00	19.29	19.89	19.89	2.68%	150,981
Jun 3, 2026	20.33	21.12	19.13	19.37	19.37	-4.39%	269,381
Jun 2, 2026	19.28	21.07	18.52	20.26	20.26	4.00%	310,061
Jun 1, 2026	20.59	20.61	19.48	19.48	19.48	-6.08%	98,701
May 29, 2026	20.44	21.00	20.02	20.74	20.74	1.52%	141,877
May 28, 2026	20.12	20.58	19.51	20.43	20.43	2.56%	99,602
May 27, 2026	20.75	20.96	19.85	19.92	19.92	-3.21%	156,921
May 26, 2026	20.74	21.20	20.13	20.58	20.58	1.18%	165,839
May 22, 2026	19.46	20.53	19.20	20.34	20.34	6.38%	129,669
May 21, 2026	18.78	19.22	18.36	19.12	19.12	0.47%	147,266
May 20, 2026	18.72	19.29	18.59	19.03	19.03	2.86%	124,228
May 19, 2026	18.50	19.05	18.08	18.50	18.50	-0.59%	194,249
May 18, 2026	19.50	19.76	18.57	18.61	18.61	-4.81%	155,829
May 15, 2026	19.09	19.71	18.81	19.55	19.55	0.26%	142,841
May 14, 2026	19.72	19.98	18.92	19.50	19.50	-0.15%	114,596
May 13, 2026	19.47	19.88	19.12	19.53	19.53	-1.01%	129,525
May 12, 2026	18.32	19.88	18.30	19.73	19.73	7.99%	149,760
May 11, 2026	18.66	18.98	17.88	18.27	18.27	-1.77%	134,313
May 8, 2026	18.80	19.12	18.40	18.60	18.60	-1.27%	117,618
May 7, 2026	19.98	20.17	18.76	18.84	18.84	-5.94%	171,515
May 6, 2026	19.85	20.72	19.68	20.03	20.03	3.03%	163,101
May 5, 2026	19.01	19.92	18.75	19.44	19.44	2.32%	151,400
May 4, 2026	19.26	20.24	18.68	19.00	19.00	-2.16%	151,781
May 1, 2026	18.99	19.59	17.95	19.42	19.42	3.57%	258,936
Apr 30, 2026	18.54	19.56	18.25	18.75	18.75	0.16%	177,546
Apr 29, 2026	18.72	18.92	17.98	18.72	18.72	0.65%	250,577
Apr 28, 2026	19.67	20.09	18.45	18.60	18.60	-7.42%	327,859
Apr 27, 2026	21.02	22.40	19.86	20.09	20.09	-5.50%	218,673
Apr 24, 2026	21.81	23.05	21.01	21.26	21.26	-3.71%	267,443
Apr 23, 2026	22.00	22.38	21.00	22.08	22.08	0.36%	270,531
Apr 22, 2026	20.76	22.00	20.76	22.00	22.00	7.32%	302,813
Apr 21, 2026	20.93	21.48	19.86	20.50	20.50	-1.58%	294,909
Apr 20, 2026	20.20	21.50	19.55	20.83	20.83	2.86%	196,144
Apr 17, 2026	19.00	20.40	18.80	20.25	20.25	8.87%	205,255
Apr 16, 2026	18.20	18.66	17.86	18.60	18.60	2.82%	356,115
Apr 15, 2026	17.89	18.16	17.75	18.09	18.09	1.40%	150,331
Apr 14, 2026	17.34	18.08	17.32	17.84	17.84	2.88%	213,276
Apr 13, 2026	16.63	17.44	16.63	17.34	17.34	2.73%	205,476
Apr 10, 2026	17.76	17.90	16.10	16.88	16.88	-4.47%	263,903
Apr 9, 2026	16.98	17.95	16.77	17.67	17.67	4.06%	292,399
Apr 8, 2026	17.23	17.34	16.60	16.98	16.98	1.56%	215,515
Apr 7, 2026	16.20	16.91	15.67	16.72	16.72	2.14%	349,095
Apr 6, 2026	17.25	17.63	16.12	16.37	16.37	-5.76%	375,471
Apr 2, 2026	16.71	17.47	16.25	17.37	17.37	1.76%	380,427
Apr 1, 2026	18.04	18.63	16.81	17.07	17.07	-4.58%	381,902
Mar 31, 2026	17.21	19.36	16.62	17.89	17.89	8.16%	1,184,228
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%	577,076
Mar 26, 2026	18.22	18.62	17.61	17.62	17.62	-5.47%	217,018