Akari Therapeutics PLC (AKTX) Historical Stock Data
0.97 ↓0.03 (-2.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKTX is down -3.95% a day on average. There have been 10 days where Akari Therapeutics PLC closed green and 20 days where AKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.98 | 0.97 | ↓$0.01 (-0.61%) | 0.95 | 1.01 | 36.76K |
| 2024-12-19 | 0.96 | 1.00 | ↑$0.04 (4.16%) | 0.96 | 1.04 | 42.89K |
| 2024-12-18 | 1.00 | 0.96 | ↓$0.04 (-4.00%) | 0.96 | 1.02 | 81.40K |
| 2024-12-17 | 1.13 | 1.00 | ↓$0.13 (-11.51%) | 1.00 | 1.13 | 27.86K |
| 2024-12-16 | 1.01 | 0.99 | ↓$0.02 (-2.18%) | 0.95 | 1.01 | 66.60K |
| 2024-12-13 | 0.95 | 0.97 | ↑$0.02 (2.57%) | 0.95 | 1.03 | 105.91K |
| 2024-12-12 | 0.98 | 0.95 | ↓$0.03 (-3.06%) | 0.95 | 1.16 | 64.05K |
| 2024-12-11 | 0.98 | 0.98 | ↓$0.00 (-0.28%) | 0.98 | 1.04 | 34.35K |
| 2024-12-10 | 1.12 | 1.00 | ↓$0.12 (-10.71%) | 0.93 | 1.17 | 96.33K |
| 2024-12-09 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.10 | 1.34 | 58.43K |
| 2024-12-06 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.25 | 1.38 | 6.27K |
| 2024-12-05 | 1.34 | 1.27 | ↓$0.07 (-4.93%) | 1.22 | 1.40 | 60.48K |
| 2024-12-04 | 1.31 | 1.30 | ↓$0.01 (-0.63%) | 1.19 | 1.40 | 52.23K |
| 2024-12-03 | 1.38 | 1.29 | ↓$0.09 (-6.52%) | 1.26 | 1.46 | 20.90K |
| 2024-12-02 | 1.25 | 1.36 | ↑$0.11 (8.80%) | 1.14 | 1.39 | 62.80K |
| 2024-11-29 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.15 | 1.28 | 58.59K |
| 2024-11-27 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.06 | 1.15 | 42.30K |
| 2024-11-26 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 0.90 | 1.19 | 157.62K |
| 2024-11-25 | 1.30 | 1.03 | ↓$0.27 (-20.77%) | 1.03 | 1.31 | 193.88K |
| 2024-11-22 | 1.23 | 1.30 | ↑$0.07 (5.69%) | 1.10 | 1.33 | 142.22K |
| 2024-11-21 | 1.45 | 1.24 | ↓$0.21 (-14.48%) | 1.10 | 1.45 | 178.03K |
| 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 |
Create an account or log in to view more rows.
$AKTX buy buy buy!!
$AKTX we back boys
$AKTX has just been halted from trading due to volatility.
$AKTX not good
$AKTX nice day!
$AKTX If options never existed
what do you think this stock would be trading at?
$AKTX lets see if it can hold the line
$AKTX lets see if it can hold the line
$AKTX has just been halted from trading due to volatility.
$AKTX wow you bulls are losers