Akari Therapeutics PLC (AKTX) Historical Stock Data

1.47 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AKTX is down -3.12% a day on average. There have been 13 days where Akari Therapeutics PLC closed green and 17 days where AKTX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.68	1.47	↓$0.21 (-12.50%)	1.46	1.68	97.57K
2024-11-19	2.45	1.57	↓$0.88 (-35.92%)	1.49	2.45	312.82K
2024-11-18	2.20	2.29	↑$0.09 (4.09%)	2.20	2.33	19.92K
2024-11-15	2.17	2.08	↓$0.09 (-4.15%)	1.77	2.17	19.45K
2024-11-14	2.40	2.23	↓$0.17 (-7.08%)	2.23	2.40	5.64K
2024-11-13	2.23	2.24	↑$0.01 (0.45%)	2.23	2.39	5.52K
2024-11-12	2.28	2.30	↑$0.02 (0.73%)	2.25	2.30	1.96K
2024-11-11	2.32	2.30	↓$0.02 (-0.86%)	2.21	2.38	12.50K
2024-11-08	2.52	2.45	↓$0.07 (-2.89%)	2.28	2.56	20.58K
2024-11-07	2.28	2.43	↑$0.15 (6.58%)	2.28	2.43	2.08K
2024-11-06	2.43	2.32	↓$0.12 (-4.73%)	2.21	2.43	9.70K
2024-11-05	2.39	2.43	↑$0.04 (1.67%)	2.22	2.50	39.55K
2024-11-04	2.91	2.43	↓$0.48 (-16.52%)	2.20	2.91	50.98K
2024-11-01	2.54	2.78	↑$0.24 (9.57%)	2.43	3.15	47.29K
2024-10-31	2.44	2.40	↓$0.04 (-1.64%)	2.40	2.57	4.44K
2024-10-30	2.58	2.41	↓$0.17 (-6.59%)	2.32	2.58	12.12K
2024-10-29	2.47	2.50	↑$0.03 (1.21%)	2.36	2.50	25.73K
2024-10-28	2.30	2.40	↑$0.10 (4.35%)	2.30	2.49	2.30K
2024-10-25	2.26	2.36	↑$0.11 (4.69%)	2.25	2.50	12.50K
2024-10-24	2.25	2.27	↑$0.02 (0.89%)	2.21	2.44	17.51K
2024-10-23	2.13	2.21	↑$0.08 (3.76%)	2.13	2.21	1.94K
2024-10-22	2.23	2.13	↓$0.10 (-4.34%)	2.10	2.25	11.16K
2024-10-21	2.23	2.16	↓$0.07 (-3.14%)	2.14	2.33	8.91K
2024-10-18	2.26	2.24	↓$0.02 (-0.88%)	2.22	2.49	8.49K
2024-10-17	2.44	2.21	↓$0.23 (-9.43%)	2.20	2.49	9.34K
2024-10-16	2.72	2.52	↓$0.20 (-7.35%)	2.40	2.73	2.49K
2024-10-15	2.83	2.55	↓$0.28 (-9.86%)	2.37	2.88	14.62K
2024-10-14	2.65	2.66	↑$0.00 (0.19%)	2.51	2.87	24.13K
2024-10-11	2.52	2.70	↑$0.18 (7.14%)	2.52	2.99	9.86K
2024-10-10	2.97	2.64	↓$0.33 (-11.07%)	2.64	2.97	22.84K