Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
1.010
0.00 (0.00%)
Jul 31, 2025, 8:52 AM - Market open

Akari Therapeutics, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20251.071.071.011.011.01-6.48%12,421
Jul 29, 20251.131.131.071.081.08-4.42%28,849
Jul 28, 20251.101.151.081.131.130.89%52,643
Jul 25, 20251.101.121.101.121.121.82%9,926
Jul 24, 20251.131.141.101.101.10-3.08%27,303
Jul 23, 20251.141.151.131.141.140.53%26,670
Jul 22, 20251.131.151.101.131.13-0.53%22,571
Jul 21, 20251.141.141.101.141.140.44%70,482
Jul 18, 20251.141.141.101.131.13-47,364
Jul 17, 20251.101.141.101.131.131.80%8,962
Jul 16, 20251.101.131.091.111.111.83%16,895
Jul 15, 20251.111.111.081.091.09-0.91%17,590
Jul 14, 20251.121.121.101.101.10-2.74%8,044
Jul 11, 20251.141.151.111.131.13-1.22%16,882
Jul 10, 20251.131.151.131.151.151.60%6,165
Jul 9, 20251.131.141.101.131.130.62%35,852
Jul 8, 20251.121.141.121.121.120.90%6,017
Jul 7, 20251.161.171.111.111.11-5.13%14,407
Jul 3, 20251.141.171.141.171.171.30%2,252
Jul 2, 20251.171.181.101.161.16-0.86%35,660
Jul 1, 20251.181.181.161.171.17-0.43%7,101
Jun 30, 20251.161.181.161.171.170.95%8,221
Jun 27, 20251.171.201.151.161.16-0.94%29,569
Jun 26, 20251.191.201.161.171.170.86%22,819
Jun 25, 20251.181.191.151.161.16-13,019
Jun 24, 20251.161.181.151.161.16-31,526
Jun 23, 20251.211.211.111.161.163.57%17,834
Jun 20, 20251.201.221.091.121.12-2.61%28,281
Jun 18, 20251.151.161.121.151.15-2.54%45,916
Jun 17, 20251.201.221.111.181.188.26%34,838
Jun 16, 20251.181.251.091.091.09-8.40%45,171
Jun 13, 20251.181.211.081.191.191.62%45,410
Jun 12, 20251.221.261.171.171.17-6.32%64,878
Jun 11, 20251.211.301.211.251.25-1.96%42,866
Jun 10, 20251.211.301.201.281.282.00%39,321
Jun 9, 20251.241.281.241.251.251.46%11,853
Jun 6, 20251.281.311.221.231.23-3.90%6,267
Jun 5, 20251.351.351.271.281.28-5.04%16,751
Jun 4, 20251.351.391.351.351.350.75%22,916
Jun 3, 20251.361.401.341.341.34-5.30%10,467
Jun 2, 20251.351.421.271.421.424.81%21,943
May 30, 20251.291.351.201.351.353.85%24,388
May 29, 20251.301.301.291.301.30-6,676
May 28, 20251.291.301.271.301.303.17%16,908
May 27, 20251.291.331.241.261.26-5.62%7,717
May 23, 20251.211.371.211.341.346.37%13,550
May 22, 20251.261.261.261.261.261.21%1,823
May 21, 20251.251.391.231.241.24-4.62%12,360
May 20, 20251.291.301.291.301.302.93%1,940
May 19, 20251.281.311.231.261.26-0.55%2,701