Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
1.211
-0.069 (-5.37%)
Jan 22, 2025, 12:23 PM EST - Market open
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.16 | 1.31 | 1.16 | 1.29 | 1.29 | 8.49% | 11,174 |
| Jan 17, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | -0.92% | 10,257 |
| Jan 16, 2025 | 1.25 | 1.26 | 1.15 | 1.20 | 1.20 | -4.00% | 7,061 |
| Jan 15, 2025 | 1.15 | 1.27 | 1.15 | 1.25 | 1.25 | 8.70% | 12,404 |
| Jan 14, 2025 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | -4.96% | 13,839 |
| Jan 13, 2025 | 1.19 | 1.24 | 1.14 | 1.21 | 1.21 | -0.41% | 23,739 |
| Jan 10, 2025 | 1.22 | 1.22 | 1.15 | 1.22 | 1.22 | -5.08% | 41,426 |
| Jan 8, 2025 | 1.38 | 1.39 | 1.28 | 1.28 | 1.28 | -9.22% | 24,261 |
| Jan 7, 2025 | 1.39 | 1.46 | 1.31 | 1.41 | 1.41 | 2.17% | 40,376 |
| Jan 6, 2025 | 1.34 | 1.41 | 1.30 | 1.38 | 1.38 | 5.34% | 51,232 |
| Jan 3, 2025 | 1.18 | 1.33 | 1.17 | 1.31 | 1.31 | 8.26% | 54,648 |
| Jan 2, 2025 | 1.23 | 1.28 | 1.10 | 1.21 | 1.21 | -0.82% | 421,515 |
| Dec 31, 2024 | 1.03 | 1.26 | 1.00 | 1.22 | 1.22 | 22.00% | 149,132 |
| Dec 30, 2024 | 0.97 | 1.07 | 0.97 | 1.00 | 1.00 | 3.28% | 66,417 |
| Dec 27, 2024 | 0.99 | 1.05 | 0.97 | 0.97 | 0.97 | -1.20% | 95,614 |
| Dec 26, 2024 | 1.02 | 1.13 | 0.98 | 0.98 | 0.98 | - | 85,607 |
| Dec 24, 2024 | 1.12 | 1.12 | 0.98 | 0.98 | 0.98 | 3.16% | 31,247 |
| Dec 23, 2024 | 0.94 | 1.03 | 0.94 | 0.95 | 0.95 | -2.06% | 66,733 |
| Dec 20, 2024 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | -2.99% | 36,758 |
| Dec 19, 2024 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 4.16% | 42,885 |
| Dec 18, 2024 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -3.99% | 81,478 |
| Dec 17, 2024 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | 1.20% | 27,860 |
| Dec 16, 2024 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | 1.54% | 66,603 |
| Dec 13, 2024 | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | 2.42% | 105,905 |
| Dec 12, 2024 | 0.98 | 1.16 | 0.95 | 0.95 | 0.95 | -3.06% | 64,054 |
| Dec 11, 2024 | 0.98 | 1.04 | 0.98 | 0.98 | 0.98 | -2.00% | 34,352 |
| Dec 10, 2024 | 1.12 | 1.17 | 0.93 | 1.00 | 1.00 | -14.53% | 96,331 |
| Dec 9, 2024 | 1.23 | 1.34 | 1.10 | 1.17 | 1.17 | -9.30% | 58,431 |
| Dec 6, 2024 | 1.31 | 1.38 | 1.25 | 1.29 | 1.29 | 1.57% | 6,274 |
| Dec 5, 2024 | 1.34 | 1.40 | 1.22 | 1.27 | 1.27 | -2.31% | 60,482 |
| Dec 4, 2024 | 1.31 | 1.40 | 1.19 | 1.30 | 1.30 | 0.78% | 52,230 |
| Dec 3, 2024 | 1.38 | 1.46 | 1.26 | 1.29 | 1.29 | -5.15% | 20,899 |
| Dec 2, 2024 | 1.25 | 1.39 | 1.14 | 1.36 | 1.36 | 12.40% | 62,797 |
| Nov 29, 2024 | 1.20 | 1.28 | 1.15 | 1.21 | 1.21 | 8.04% | 58,586 |
| Nov 27, 2024 | 1.12 | 1.15 | 1.06 | 1.12 | 1.12 | -1.75% | 42,298 |
| Nov 26, 2024 | 1.10 | 1.19 | 0.90 | 1.14 | 1.14 | 10.68% | 157,623 |
| Nov 25, 2024 | 1.30 | 1.31 | 1.03 | 1.03 | 1.03 | -20.77% | 193,880 |
| Nov 22, 2024 | 1.23 | 1.33 | 1.10 | 1.30 | 1.30 | 4.84% | 142,313 |
| Nov 21, 2024 | 1.45 | 1.45 | 1.10 | 1.24 | 1.24 | -15.65% | 178,046 |
| 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 |