Aktis Oncology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	583,656
Mar 20, 2026	17.90	18.30	16.88	17.70	17.70	-1.56%	3,904,308
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%	466,854
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%	283,812
Mar 12, 2026	19.31	19.45	18.29	18.29	18.29	-5.77%	218,412
Mar 11, 2026	19.00	19.75	18.63	19.41	19.41	2.27%	227,598
Mar 10, 2026	19.00	19.62	18.76	18.98	18.98	-0.42%	203,397
Mar 9, 2026	19.30	19.67	18.26	19.06	19.06	1.33%	254,446
Mar 6, 2026	20.54	20.54	18.81	18.81	18.81	-8.42%	217,369