Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
1.120
-0.350 (-23.90%)
Nov 21, 2024, 10:44 AM EST - Market open
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.68 | 1.68 | 1.46 | 1.47 | 1.47 | -6.37% | 97,901 |
| Nov 19, 2024 | 2.45 | 2.45 | 1.49 | 1.57 | 1.57 | -31.44% | 317,578 |
| Nov 18, 2024 | 2.20 | 2.33 | 2.20 | 2.29 | 2.29 | 10.10% | 19,940 |
| Nov 15, 2024 | 2.17 | 2.17 | 1.77 | 2.08 | 2.08 | -6.73% | 19,448 |
| Nov 14, 2024 | 2.40 | 2.40 | 2.23 | 2.23 | 2.23 | -0.45% | 5,644 |
| Nov 13, 2024 | 2.23 | 2.39 | 2.23 | 2.24 | 2.24 | -2.61% | 5,517 |
| Nov 12, 2024 | 2.28 | 2.30 | 2.25 | 2.30 | 2.30 | - | 1,958 |
| Nov 11, 2024 | 2.32 | 2.38 | 2.21 | 2.30 | 2.30 | -6.12% | 12,504 |
| Nov 8, 2024 | 2.52 | 2.56 | 2.28 | 2.45 | 2.45 | 0.82% | 20,611 |
| Nov 7, 2024 | 2.28 | 2.43 | 2.28 | 2.43 | 2.43 | 4.97% | 2,076 |
| Nov 6, 2024 | 2.43 | 2.43 | 2.21 | 2.32 | 2.32 | -4.73% | 9,697 |
| Nov 5, 2024 | 2.39 | 2.50 | 2.22 | 2.43 | 2.43 | 0.04% | 39,553 |
| Nov 4, 2024 | 2.91 | 2.91 | 2.20 | 2.43 | 2.43 | -12.63% | 50,984 |
| Nov 1, 2024 | 2.54 | 3.15 | 2.43 | 2.78 | 2.78 | 15.83% | 47,292 |
| Oct 31, 2024 | 2.44 | 2.57 | 2.40 | 2.40 | 2.40 | -0.41% | 4,439 |
| Oct 30, 2024 | 2.58 | 2.58 | 2.32 | 2.41 | 2.41 | -3.60% | 12,123 |
| Oct 29, 2024 | 2.47 | 2.50 | 2.36 | 2.50 | 2.50 | 4.17% | 25,731 |
| Oct 28, 2024 | 2.30 | 2.49 | 2.30 | 2.40 | 2.40 | 1.48% | 2,296 |
| Oct 25, 2024 | 2.26 | 2.50 | 2.25 | 2.37 | 2.37 | 4.19% | 12,499 |
| Oct 24, 2024 | 2.25 | 2.44 | 2.21 | 2.27 | 2.27 | 2.71% | 17,509 |
| Oct 23, 2024 | 2.13 | 2.21 | 2.13 | 2.21 | 2.21 | 3.61% | 1,940 |
| Oct 22, 2024 | 2.23 | 2.25 | 2.10 | 2.13 | 2.13 | -1.25% | 11,160 |
| Oct 21, 2024 | 2.23 | 2.33 | 2.14 | 2.16 | 2.16 | -3.57% | 8,912 |
| Oct 18, 2024 | 2.26 | 2.49 | 2.22 | 2.24 | 2.24 | 1.36% | 8,488 |
| Oct 17, 2024 | 2.44 | 2.49 | 2.20 | 2.21 | 2.21 | -12.30% | 9,335 |
| Oct 16, 2024 | 2.72 | 2.73 | 2.40 | 2.52 | 2.52 | -1.22% | 2,491 |
| Oct 15, 2024 | 2.83 | 2.88 | 2.37 | 2.55 | 2.55 | -3.92% | 14,620 |
| Oct 14, 2024 | 2.65 | 2.87 | 2.51 | 2.66 | 2.66 | -1.67% | 24,130 |
| Oct 11, 2024 | 2.52 | 2.99 | 2.52 | 2.70 | 2.70 | 2.27% | 9,862 |
| Oct 10, 2024 | 2.97 | 2.97 | 2.64 | 2.64 | 2.64 | -10.51% | 22,838 |
| Oct 9, 2024 | 3.13 | 3.13 | 2.80 | 2.95 | 2.95 | -3.59% | 36,970 |
| Oct 8, 2024 | 3.01 | 3.19 | 3.00 | 3.06 | 3.06 | 0.82% | 3,436 |
| Oct 7, 2024 | 2.97 | 3.70 | 2.56 | 3.04 | 3.04 | 0.96% | 14,065 |
| Oct 4, 2024 | 2.99 | 3.01 | 2.76 | 3.01 | 3.01 | 0.20% | 3,431 |
| Oct 3, 2024 | 2.96 | 3.10 | 2.94 | 3.00 | 3.00 | 0.67% | 2,190 |
| Oct 2, 2024 | 3.15 | 3.24 | 2.88 | 2.98 | 2.98 | -0.67% | 5,059 |
| Oct 1, 2024 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | 1.69% | 10,689 |
| Sep 30, 2024 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | 0.34% | 1,720 |
| Sep 27, 2024 | 3.05 | 3.26 | 2.90 | 2.94 | 2.94 | -3.61% | 11,654 |
| Sep 26, 2024 | 3.16 | 3.85 | 2.67 | 3.05 | 3.05 | -3.48% | 228,222 |
| Sep 25, 2024 | 2.96 | 3.21 | 2.96 | 3.16 | 3.16 | 6.04% | 3,342 |
| Sep 24, 2024 | 3.06 | 3.25 | 2.57 | 2.98 | 2.98 | -6.88% | 15,179 |
| Sep 23, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 375 |
| Sep 20, 2024 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 1.90% | 617 |
| Sep 19, 2024 | 3.23 | 3.25 | 3.08 | 3.16 | 3.16 | 0.64% | 3,245 |
| Sep 18, 2024 | 3.40 | 3.40 | 3.14 | 3.14 | 3.14 | -5.42% | 3,293 |
| Sep 17, 2024 | 3.41 | 3.49 | 3.20 | 3.32 | 3.32 | 1.53% | 7,057 |
| Sep 16, 2024 | 3.45 | 3.45 | 3.15 | 3.27 | 3.27 | 0.46% | 11,873 |
| Sep 13, 2024 | 3.50 | 3.58 | 3.18 | 3.26 | 3.26 | -1.36% | 5,726 |
| Sep 12, 2024 | 3.41 | 3.41 | 3.24 | 3.30 | 3.30 | -5.69% | 12,618 |
| Sep 11, 2024 | 3.58 | 3.59 | 3.20 | 3.50 | 3.50 | 2.46% | 9,687 |
| Sep 10, 2024 | 3.38 | 3.64 | 3.38 | 3.42 | 3.42 | 3.48% | 1,727 |
| Sep 9, 2024 | 3.25 | 3.39 | 3.15 | 3.30 | 3.30 | -0.60% | 8,292 |
| Sep 6, 2024 | 3.45 | 3.79 | 3.32 | 3.32 | 3.32 | 2.22% | 6,471 |
| Sep 5, 2024 | 3.82 | 3.82 | 3.25 | 3.25 | 3.25 | -11.26% | 10,043 |
| Sep 4, 2024 | 3.73 | 3.87 | 3.66 | 3.66 | 3.66 | -0.41% | 11,034 |
| Sep 3, 2024 | 3.75 | 3.85 | 3.66 | 3.68 | 3.68 | -4.05% | 9,344 |
| Aug 30, 2024 | 3.75 | 3.85 | 3.75 | 3.83 | 3.83 | 0.52% | 1,469 |
| Aug 29, 2024 | 3.60 | 4.00 | 3.60 | 3.81 | 3.81 | 0.26% | 5,731 |
| Aug 28, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,431 |
| Aug 27, 2024 | 3.80 | 3.90 | 3.73 | 3.75 | 3.75 | -1.32% | 9,834 |
| Aug 26, 2024 | 3.85 | 3.92 | 3.53 | 3.80 | 3.80 | -1.04% | 14,330 |
| Aug 23, 2024 | 3.69 | 3.93 | 3.69 | 3.84 | 3.84 | 3.50% | 7,561 |
| Aug 22, 2024 | 3.68 | 3.86 | 3.27 | 3.71 | 3.71 | 3.34% | 90,070 |
| Aug 21, 2024 | 3.76 | 3.76 | 3.27 | 3.59 | 3.59 | - | 9,409 |
| Aug 20, 2024 | 3.37 | 3.73 | 3.33 | 3.59 | 3.59 | -0.28% | 11,421 |
| Aug 19, 2024 | 3.50 | 4.22 | 3.23 | 3.60 | 3.60 | 5.42% | 80,805 |
| Aug 16, 2024 | 3.34 | 3.48 | 3.34 | 3.42 | 3.42 | 7.22% | 5,532 |
| Aug 15, 2024 | 3.25 | 3.44 | 3.06 | 3.19 | 3.19 | -4.64% | 11,941 |
| Aug 14, 2024 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -3.47% | 2,341 |
| Aug 13, 2024 | 3.11 | 3.50 | 3.11 | 3.46 | 3.46 | 2.98% | 5,534 |
| Aug 12, 2024 | 3.53 | 3.53 | 3.24 | 3.36 | 3.36 | -6.93% | 7,759 |
| Aug 9, 2024 | 3.44 | 3.74 | 3.16 | 3.61 | 3.61 | 13.88% | 6,477 |
| Aug 8, 2024 | 3.34 | 3.42 | 3.11 | 3.17 | 3.17 | -11.30% | 2,465 |
| Aug 7, 2024 | 3.58 | 3.66 | 3.56 | 3.57 | 3.57 | -3.14% | 8,392 |
| Aug 6, 2024 | 3.50 | 3.93 | 3.41 | 3.69 | 3.69 | 2.79% | 25,563 |
| Aug 5, 2024 | 3.45 | 4.10 | 3.41 | 3.59 | 3.59 | -2.31% | 45,548 |
| Aug 2, 2024 | 3.68 | 3.68 | 3.50 | 3.68 | 3.68 | -2.00% | 5,999 |
| Aug 1, 2024 | 3.78 | 3.78 | 3.68 | 3.75 | 3.75 | -3.10% | 5,109 |
| Jul 31, 2024 | 4.11 | 4.11 | 3.68 | 3.87 | 3.87 | 5.74% | 9,582 |
| Jul 30, 2024 | 4.14 | 4.21 | 3.54 | 3.66 | 3.66 | -14.88% | 45,974 |
| Jul 29, 2024 | 4.25 | 4.34 | 3.91 | 4.30 | 4.30 | 1.18% | 15,360 |
| Jul 26, 2024 | 4.00 | 4.40 | 3.86 | 4.25 | 4.25 | 6.44% | 24,610 |
| Jul 25, 2024 | 3.86 | 4.00 | 3.84 | 3.99 | 3.99 | 2.12% | 17,772 |
| Jul 24, 2024 | 4.17 | 4.17 | 3.77 | 3.91 | 3.91 | -3.81% | 20,732 |
| Jul 23, 2024 | 3.98 | 4.22 | 3.97 | 4.07 | 4.07 | 4.77% | 21,126 |
| Jul 22, 2024 | 3.78 | 3.96 | 3.63 | 3.88 | 3.88 | 9.92% | 19,305 |
| Jul 19, 2024 | 3.62 | 3.87 | 3.53 | 3.53 | 3.53 | -3.02% | 3,100 |
| Jul 18, 2024 | 3.88 | 3.91 | 3.63 | 3.64 | 3.64 | -4.96% | 21,566 |
| Jul 17, 2024 | 3.85 | 3.85 | 3.76 | 3.83 | 3.83 | 3.51% | 18,469 |
| Jul 16, 2024 | 3.66 | 3.86 | 3.51 | 3.70 | 3.70 | -1.07% | 34,959 |
| Jul 15, 2024 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 6.86% | 16,726 |
| Jul 12, 2024 | 3.56 | 3.64 | 3.29 | 3.50 | 3.50 | -0.88% | 26,460 |
| Jul 11, 2024 | 3.49 | 3.73 | 3.38 | 3.53 | 3.53 | 4.47% | 48,033 |
| Jul 10, 2024 | 2.98 | 3.53 | 2.87 | 3.38 | 3.38 | 20.28% | 42,718 |
| Jul 9, 2024 | 2.84 | 2.98 | 2.68 | 2.81 | 2.81 | -2.43% | 8,630 |
| Jul 8, 2024 | 2.84 | 3.03 | 2.84 | 2.88 | 2.88 | 0.35% | 5,717 |
| Jul 5, 2024 | 3.18 | 3.18 | 2.83 | 2.87 | 2.87 | -9.81% | 8,706 |
| Jul 3, 2024 | 3.23 | 3.31 | 3.10 | 3.18 | 3.18 | 2.65% | 2,374 |
| Jul 2, 2024 | 3.27 | 3.40 | 3.04 | 3.10 | 3.10 | -3.58% | 23,783 |