Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
1.170
+0.015 (1.30%)
Jul 3, 2025, 4:00 PM EDT - Market closed
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.30% | 2,252 |
| Jul 2, 2025 | 1.17 | 1.18 | 1.10 | 1.16 | 1.16 | -0.86% | 35,660 |
| Jul 1, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 7,101 |
| Jun 30, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.95% | 8,221 |
| Jun 27, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -0.94% | 29,569 |
| Jun 26, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 22,819 |
| Jun 25, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | - | 13,019 |
| Jun 24, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 31,526 |
| Jun 23, 2025 | 1.21 | 1.21 | 1.11 | 1.16 | 1.16 | 3.57% | 17,834 |
| Jun 20, 2025 | 1.20 | 1.22 | 1.09 | 1.12 | 1.12 | -2.61% | 28,281 |
| Jun 18, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -2.54% | 45,916 |
| Jun 17, 2025 | 1.20 | 1.22 | 1.11 | 1.18 | 1.18 | 8.26% | 34,838 |
| Jun 16, 2025 | 1.18 | 1.25 | 1.09 | 1.09 | 1.09 | -8.40% | 45,171 |
| Jun 13, 2025 | 1.18 | 1.21 | 1.08 | 1.19 | 1.19 | 1.62% | 45,410 |
| Jun 12, 2025 | 1.22 | 1.26 | 1.17 | 1.17 | 1.17 | -6.32% | 64,878 |
| Jun 11, 2025 | 1.21 | 1.30 | 1.21 | 1.25 | 1.25 | -1.96% | 42,866 |
| Jun 10, 2025 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 2.00% | 39,321 |
| Jun 9, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 1.46% | 11,853 |
| Jun 6, 2025 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -3.90% | 6,267 |
| Jun 5, 2025 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -5.04% | 16,751 |
| Jun 4, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 22,916 |
| Jun 3, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -5.30% | 10,467 |
| Jun 2, 2025 | 1.35 | 1.42 | 1.27 | 1.42 | 1.42 | 4.81% | 21,943 |
| May 30, 2025 | 1.29 | 1.35 | 1.20 | 1.35 | 1.35 | 3.85% | 24,388 |
| May 29, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 6,676 |
| May 28, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 16,908 |
| May 27, 2025 | 1.29 | 1.33 | 1.24 | 1.26 | 1.26 | -5.62% | 7,717 |
| May 23, 2025 | 1.21 | 1.37 | 1.21 | 1.34 | 1.34 | 6.37% | 13,550 |
| May 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21% | 1,823 |
| May 21, 2025 | 1.25 | 1.39 | 1.23 | 1.24 | 1.24 | -4.62% | 12,360 |
| May 20, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 2.93% | 1,940 |
| 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 |