Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
1.270
-0.030 (-2.31%)
At close: Mar 28, 2025, 4:00 PM
1.250
-0.020 (-1.57%)
After-hours: Mar 28, 2025, 4:04 PM EDT
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | -0.64% | 14,566 |
| Feb 13, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -8.66% | 37,485 |
| Feb 12, 2025 | 1.10 | 1.19 | 1.06 | 1.19 | 1.19 | 8.18% | 10,872 |
| Feb 11, 2025 | 1.16 | 1.33 | 1.10 | 1.10 | 1.10 | -1.79% | 36,932 |
| Feb 10, 2025 | 1.17 | 1.30 | 1.12 | 1.12 | 1.12 | -9.68% | 44,478 |
| Feb 7, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 6,589 |
| Feb 6, 2025 | 1.19 | 1.35 | 1.12 | 1.27 | 1.27 | 11.40% | 34,418 |
| Feb 5, 2025 | 1.14 | 1.27 | 1.10 | 1.14 | 1.14 | -2.56% | 47,706 |
| Feb 4, 2025 | 1.17 | 1.25 | 1.15 | 1.17 | 1.17 | -1.68% | 10,918 |
| Feb 3, 2025 | 1.10 | 1.30 | 1.10 | 1.19 | 1.19 | 9.17% | 87,481 |
| Jan 31, 2025 | 1.22 | 1.39 | 1.07 | 1.09 | 1.09 | -19.26% | 81,883 |
| Jan 30, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | 0.30% | 7,793 |
| Jan 29, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | 1.20% | 15,559 |
| Jan 28, 2025 | 1.34 | 1.35 | 1.18 | 1.33 | 1.33 | 3.10% | 21,578 |
| Jan 27, 2025 | 1.18 | 1.32 | 1.13 | 1.29 | 1.29 | 11.40% | 23,398 |
| Jan 24, 2025 | 1.17 | 1.28 | 1.14 | 1.16 | 1.16 | -5.08% | 9,927 |
| Jan 23, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -3.17% | 8,716 |
| Jan 22, 2025 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -2.33% | 32,606 |
| 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 |