Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
1.370
-0.030 (-2.14%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -2.70% | 13,237 |
| Mar 7, 2025 | 0.89 | 0.96 | 0.89 | 0.93 | 0.93 | 2.05% | 1,079 |
| Mar 6, 2025 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | 1.83% | 25,099 |
| Mar 5, 2025 | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -5.31% | 23,103 |
| Mar 4, 2025 | 0.97 | 0.97 | 0.90 | 0.94 | 0.94 | 0.32% | 29,147 |
| Mar 3, 2025 | 0.85 | 0.97 | 0.85 | 0.94 | 0.94 | 7.70% | 92,848 |
| Feb 28, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -3.33% | 27,148 |
| Feb 27, 2025 | 1.05 | 1.05 | 0.90 | 0.90 | 0.90 | -2.18% | 18,784 |
| Feb 26, 2025 | 1.04 | 1.04 | 0.91 | 0.92 | 0.92 | 1.11% | 6,632 |
| Feb 25, 2025 | 1.00 | 1.11 | 0.91 | 0.91 | 0.91 | -9.00% | 45,594 |
| Feb 24, 2025 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 3.09% | 10,629 |
| Feb 21, 2025 | 1.03 | 1.05 | 0.95 | 0.97 | 0.97 | -8.06% | 29,967 |
| Feb 20, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | -0.47% | 4,699 |
| Feb 19, 2025 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 5.26% | 17,144 |
| Feb 18, 2025 | 1.08 | 1.09 | 1.00 | 1.01 | 1.01 | -6.76% | 73,943 |