Aktis Oncology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.81	23.05	21.01	21.26	21.26	-3.71%	267,412
Apr 23, 2026	22.00	22.38	21.00	22.08	22.08	0.36%	270,524
Apr 22, 2026	20.76	22.00	20.76	22.00	22.00	7.32%	302,734
Apr 21, 2026	20.93	21.48	19.86	20.50	20.50	-1.58%	294,045
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%	205,250
Apr 16, 2026	18.20	18.66	17.86	18.60	18.60	2.82%	356,110
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%	205,369
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%	215,377
Apr 7, 2026	16.20	16.91	15.67	16.72	16.72	2.14%	348,915
Apr 6, 2026	17.25	17.63	16.12	16.37	16.37	-5.76%	374,978
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%	1,183,857
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