Skip to main content
Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
0.970
-0.080 (-7.62%)
At close: Feb 21, 2025, 4:00 PM
0.980
+0.010 (1.02%)
After-hours: Feb 21, 2025, 4:02 PM EST

Akari Therapeutics, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.031.050.950.970.97-8.06%29,967
Feb 20, 20251.041.081.041.061.06-0.47%4,699
Feb 19, 20251.051.071.011.061.065.26%17,144
Feb 18, 20251.081.091.001.011.01-6.76%73,943
Feb 14, 20251.081.111.061.081.08-0.64%14,566
Feb 13, 20251.131.131.061.091.09-8.66%37,485
Feb 12, 20251.101.191.061.191.198.18%10,872
Feb 11, 20251.161.331.101.101.10-1.79%36,932
Feb 10, 20251.171.301.121.121.12-9.68%44,478
Feb 7, 20251.251.301.221.241.24-2.36%6,589
Feb 6, 20251.191.351.121.271.2711.40%34,418
Feb 5, 20251.141.271.101.141.14-2.56%47,706
Feb 4, 20251.171.251.151.171.17-1.68%10,918
Feb 3, 20251.101.301.101.191.199.17%87,481
Jan 31, 20251.221.391.071.091.09-19.26%81,883
Jan 30, 20251.361.381.311.351.350.30%7,793
Jan 29, 20251.381.401.351.351.351.20%15,559
Jan 28, 20251.341.351.181.331.333.10%21,578
Jan 27, 20251.181.321.131.291.2911.40%23,398
Jan 24, 20251.171.281.141.161.16-5.08%9,927
Jan 23, 20251.221.221.181.221.22-3.17%8,716
Jan 22, 20251.291.291.211.261.26-2.33%32,606
Jan 21, 20251.161.311.161.291.298.49%11,174
Jan 17, 20251.181.221.151.191.19-0.92%10,257
Jan 16, 20251.251.261.151.201.20-4.00%7,061
Jan 15, 20251.151.271.151.251.258.70%12,404
Jan 14, 20251.131.191.131.151.15-4.96%13,839
Jan 13, 20251.191.241.141.211.21-0.41%23,739
Jan 10, 20251.221.221.151.221.22-5.08%41,426
Jan 8, 20251.381.391.281.281.28-9.22%24,261
Jan 7, 20251.391.461.311.411.412.17%40,376
Jan 6, 20251.341.411.301.381.385.34%51,232
Jan 3, 20251.181.331.171.311.318.26%54,648
Jan 2, 20251.231.281.101.211.21-0.82%421,515
Dec 31, 20241.031.261.001.221.2222.00%149,132
Dec 30, 20240.971.070.971.001.003.28%66,417
Dec 27, 20240.991.050.970.970.97-1.20%95,614
Dec 26, 20241.021.130.980.980.98-85,607
Dec 24, 20241.121.120.980.980.983.16%31,247
Dec 23, 20240.941.030.940.950.95-2.06%66,733
Dec 20, 20240.981.010.950.970.97-2.99%36,758
Dec 19, 20240.961.040.961.001.004.16%42,885
Dec 18, 20241.001.020.960.960.96-3.99%81,478
Dec 17, 20241.131.131.001.001.001.20%27,860
Dec 16, 20241.011.010.950.990.991.54%66,603
Dec 13, 20240.951.030.950.970.972.42%105,905
Dec 12, 20240.981.160.950.950.95-3.06%64,054
Dec 11, 20240.981.040.980.980.98-2.00%34,352
Dec 10, 20241.121.170.931.001.00-14.53%96,331
Dec 9, 20241.231.341.101.171.17-9.30%58,431
Dec 6, 20241.311.381.251.291.291.57%6,274
Dec 5, 20241.341.401.221.271.27-2.31%60,482
Dec 4, 20241.311.401.191.301.300.78%52,230
Dec 3, 20241.381.461.261.291.29-5.15%20,899
Dec 2, 20241.251.391.141.361.3612.40%62,797
Nov 29, 20241.201.281.151.211.218.04%58,586
Nov 27, 20241.121.151.061.121.12-1.75%42,298
Nov 26, 20241.101.190.901.141.1410.68%157,623
Nov 25, 20241.301.311.031.031.03-20.77%193,880
Nov 22, 20241.231.331.101.301.304.84%142,313
Nov 21, 20241.451.451.101.241.24-15.65%178,046
Nov 20, 20241.681.681.461.471.47-6.37%97,901
Nov 19, 20242.452.451.491.571.57-31.44%317,578
Nov 18, 20242.202.332.202.292.2910.10%19,940
Nov 15, 20242.172.171.772.082.08-6.73%19,448
Nov 14, 20242.402.402.232.232.23-0.45%5,644
Nov 13, 20242.232.392.232.242.24-2.61%5,517
Nov 12, 20242.282.302.252.302.30-1,958
Nov 11, 20242.322.382.212.302.30-6.12%12,504
Nov 8, 20242.522.562.282.452.450.82%20,611
Nov 7, 20242.282.432.282.432.434.97%2,076
Nov 6, 20242.432.432.212.322.32-4.73%9,697
Nov 5, 20242.392.502.222.432.430.04%39,553
Nov 4, 20242.912.912.202.432.43-12.63%50,984
Nov 1, 20242.543.152.432.782.7815.83%47,292
Oct 31, 20242.442.572.402.402.40-0.41%4,439
Oct 30, 20242.582.582.322.412.41-3.60%12,123
Oct 29, 20242.472.502.362.502.504.17%25,731
Oct 28, 20242.302.492.302.402.401.48%2,296
Oct 25, 20242.262.502.252.372.374.19%12,499
Oct 24, 20242.252.442.212.272.272.71%17,509
Oct 23, 20242.132.212.132.212.213.61%1,940
Oct 22, 20242.232.252.102.132.13-1.25%11,160
Oct 21, 20242.232.332.142.162.16-3.57%8,912
Oct 18, 20242.262.492.222.242.241.36%8,488
Oct 17, 20242.442.492.202.212.21-12.30%9,335
Oct 16, 20242.722.732.402.522.52-1.22%2,491
Oct 15, 20242.832.882.372.552.55-3.92%14,620
Oct 14, 20242.652.872.512.662.66-1.67%24,130
Oct 11, 20242.522.992.522.702.702.27%9,862
Oct 10, 20242.972.972.642.642.64-10.51%22,838
Oct 9, 20243.133.132.802.952.95-3.59%36,970
Oct 8, 20243.013.193.003.063.060.82%3,436
Oct 7, 20242.973.702.563.043.040.96%14,065
Oct 4, 20242.993.012.763.013.010.20%3,431
Oct 3, 20242.963.102.943.003.000.67%2,190
Oct 2, 20243.153.242.882.982.98-0.67%5,059
Oct 1, 20242.783.002.783.003.001.69%10,689
Sep 30, 20243.003.002.912.952.950.34%1,720
Sep 27, 20243.053.262.902.942.94-3.61%11,654