Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
1.300
+0.036 (2.88%)
At close: May 20, 2025, 4:00 PM
1.290
-0.010 (-0.74%)
After-hours: May 20, 2025, 7:03 PM EDT
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 2.93% | 1,730 |
| May 19, 2025 | 1.28 | 1.31 | 1.23 | 1.26 | 1.26 | -0.55% | 2,701 |
| May 16, 2025 | 1.22 | 1.34 | 1.22 | 1.27 | 1.27 | -3.79% | 4,476 |
| May 15, 2025 | 1.31 | 1.34 | 1.22 | 1.32 | 1.32 | -2.22% | 3,163 |
| May 14, 2025 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 9,543 |
| May 13, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 14,465 |
| May 12, 2025 | 1.26 | 1.42 | 1.18 | 1.41 | 1.41 | 11.90% | 23,122 |
| May 9, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -5.97% | 17,524 |
| May 8, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -3.80% | 4,053 |
| May 7, 2025 | 1.44 | 1.46 | 1.35 | 1.39 | 1.39 | 1.68% | 22,567 |
| May 6, 2025 | 1.44 | 1.45 | 1.34 | 1.37 | 1.37 | -2.84% | 24,865 |
| May 5, 2025 | 1.41 | 1.47 | 1.36 | 1.41 | 1.41 | 2.17% | 75,497 |
| May 2, 2025 | 1.28 | 1.39 | 1.28 | 1.38 | 1.38 | -1.43% | 8,083 |
| May 1, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.78% | 2,516 |
| Apr 30, 2025 | 1.42 | 1.48 | 1.32 | 1.44 | 1.44 | 5.11% | 27,826 |
| Apr 29, 2025 | 1.40 | 1.40 | 1.30 | 1.37 | 1.37 | -2.14% | 6,729 |
| Apr 28, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 6,085 |
| Apr 25, 2025 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 2,521 |
| Apr 24, 2025 | 1.45 | 1.49 | 1.40 | 1.46 | 1.46 | 0.48% | 63,587 |
| Apr 23, 2025 | 1.24 | 1.45 | 1.24 | 1.45 | 1.45 | 6.84% | 31,106 |
| Apr 22, 2025 | 1.27 | 1.58 | 1.18 | 1.36 | 1.36 | 6.25% | 202,835 |
| Apr 21, 2025 | 1.29 | 1.29 | 1.03 | 1.28 | 1.28 | 6.22% | 91,273 |
| Apr 17, 2025 | 1.10 | 1.28 | 1.10 | 1.21 | 1.21 | 9.55% | 17,294 |
| Apr 16, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -8.26% | 10,098 |
| Apr 15, 2025 | 1.27 | 1.27 | 1.12 | 1.20 | 1.20 | 7.73% | 3,403 |
| Apr 14, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 4.02% | 4,993 |
| Apr 11, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -3.60% | 11,105 |
| Apr 10, 2025 | 1.06 | 1.18 | 1.06 | 1.11 | 1.11 | -6.72% | 16,913 |
| Apr 9, 2025 | 1.10 | 1.21 | 1.08 | 1.19 | 1.19 | 3.48% | 36,719 |
| Apr 8, 2025 | 1.13 | 1.27 | 1.13 | 1.15 | 1.15 | -0.86% | 29,023 |
| Apr 7, 2025 | 1.07 | 1.16 | 1.01 | 1.16 | 1.16 | 4.04% | 19,025 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.05 | 1.12 | 1.12 | -6.30% | 15,545 |
| Apr 3, 2025 | 1.15 | 1.23 | 1.11 | 1.19 | 1.19 | 8.18% | 6,395 |
| Apr 2, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | - | 10,871 |
| Apr 1, 2025 | 1.28 | 1.28 | 1.10 | 1.10 | 1.10 | -11.29% | 8,016 |
| Mar 31, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 16,711 |
| Mar 28, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 3,098 |
| Mar 27, 2025 | 1.26 | 1.36 | 1.26 | 1.30 | 1.30 | -0.38% | 3,093 |
| Mar 26, 2025 | 1.39 | 1.41 | 1.28 | 1.31 | 1.31 | -10.62% | 34,349 |
| Mar 25, 2025 | 1.45 | 1.50 | 1.38 | 1.46 | 1.46 | 0.69% | 18,126 |
| Mar 24, 2025 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -5.23% | 16,598 |
| Mar 21, 2025 | 1.45 | 1.55 | 1.43 | 1.53 | 1.53 | 2.00% | 27,531 |
| Mar 20, 2025 | 1.30 | 1.73 | 1.27 | 1.50 | 1.50 | 20.00% | 184,738 |
| Mar 19, 2025 | 1.36 | 1.37 | 1.25 | 1.25 | 1.25 | -3.85% | 19,444 |
| Mar 18, 2025 | 1.13 | 1.37 | 1.13 | 1.30 | 1.30 | 18.18% | 81,124 |
| Mar 17, 2025 | 1.09 | 1.12 | 1.02 | 1.10 | 1.10 | 1.85% | 57,307 |
| Mar 14, 2025 | 0.96 | 1.08 | 0.93 | 1.08 | 1.08 | 18.96% | 10,176 |
| Mar 13, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -2.43% | 12,001 |
| Mar 12, 2025 | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | 3.50% | 2,218 |
| Mar 11, 2025 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -0.11% | 17,814 |